Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.958 9.958 9.398 9.530 2,040,450 -0.19(-1.95%)
May 28, 2009 9.882 10.35 9.341 9.720 2,221,088 +0.04(+0.39%)
May 27, 2009 9.834 10.49 9.549 9.682 2,477,804 +0.01(+0.10%)
May 26, 2009 8.648 9.787 8.638 9.673 2,300,084 +0.77(+8.64%)
May 22, 2009 9.455 9.455 8.857 8.904 1,923,617 -0.49(-5.25%)
May 21, 2009 9.844 9.958 9.255 9.398 2,701,497 -0.59(-5.89%)
May 20, 2009 10.41 10.67 9.958 9.986 2,861,725 -0.15(-1.50%)
May 19, 2009 10.16 10.43 9.801 10.14 2,547,891 +0.01(+0.09%)
May 18, 2009 9.122 10.16 9.122 10.13 3,198,253 +1.13(+12.55%)
May 15, 2009 9.246 9.559 8.790 8.999 2,997,542 -0.14(-1.56%)
May 14, 2009 8.980 9.483 8.467 9.141 4,229,668 +0.03(+0.31%)
May 13, 2009 10.11 10.31 9.027 9.113 4,180,600 -1.44(-13.67%)
May 12, 2009 11.58 11.79 9.977 10.56 4,415,454 -1.22(-10.39%)
May 11, 2009 11.33 12.01 10.96 11.78 3,474,548 +0.16(+1.39%)
May 08, 2009 11.15 12.21 11.04 11.62 5,058,161 +0.70(+6.43%)
May 07, 2009 11.57 11.96 10.76 10.92 5,363,327 -0.19(-1.71%)
May 06, 2009 11.96 12.09 9.768 11.11 9,473,633 +0.37(+3.45%)
May 05, 2009 9.939 10.74 9.758 10.74 5,121,900 +1.22(+12.87%)
May 04, 2009 9.322 9.540 9.170 9.511 3,018,077 +0.75(+8.56%)
May 01, 2009 8.600 8.819 8.249 8.762 3,467,247 +0.04(+0.44%)
Apr 30, 2009 9.027 9.303 8.657 8.724 4,422,494 +0.36(+4.31%)
Apr 29, 2009 7.736 8.733 7.641 8.363 7,048,488 +0.75(+9.85%)
Apr 28, 2009 7.433 7.717 7.205 7.613 2,511,218 +0.03(+0.38%)
Apr 27, 2009 7.148 7.660 6.901 7.585 3,014,687 +0.03(+0.38%)
Apr 24, 2009 6.341 7.679 6.303 7.556 5,800,057 +1.32(+21.16%)
Apr 23, 2009 5.847 6.350 5.790 6.237 3,097,102 +0.45(+7.70%)
Apr 22, 2009 5.496 5.952 5.078 5.790 4,014,594 +0.50(+9.52%)
Apr 21, 2009 4.993 5.420 4.936 5.287 1,977,581 +0.19(+3.72%)
Apr 20, 2009 5.724 5.724 4.946 5.097 1,921,440 -0.65(-11.39%)
Apr 17, 2009 5.847 5.971 5.496 5.752 2,969,915 -0.09(-1.62%)
Apr 16, 2009 5.696 5.957 5.553 5.847 1,325,991 +0.22(+3.88%)
Apr 15, 2009 6.056 6.094 5.449 5.629 2,373,136 -0.33(-5.57%)
Apr 14, 2009 6.322 6.616 5.800 5.961 4,173,612 -0.56(-8.59%)
Apr 13, 2009 5.620 6.626 5.506 6.521 4,424,017 +0.66(+11.35%)
Apr 09, 2009 5.154 5.866 5.107 5.857 2,362,664 +0.90(+18.20%)
Apr 08, 2009 4.841 5.003 4.680 4.955 981,730 +0.26(+5.45%)
Apr 07, 2009 5.221 5.306 4.632 4.699 2,184,724 -0.64(-11.92%)
Apr 06, 2009 5.097 5.961 4.832 5.335 5,663,937 +0.11(+2.18%)
Apr 03, 2009 4.813 5.221 4.632 5.221 3,373,303 +0.53(+11.34%)
Apr 02, 2009 3.911 4.718 3.854 4.689 3,662,434 +0.97(+26.02%)
Apr 01, 2009 3.446 3.863 3.398 3.721 1,089,352 +0.18(+5.09%)
Mar 31, 2009 3.598 3.617 3.455 3.541 660,899 +0.04(+1.08%)
Mar 30, 2009 3.560 3.664 3.379 3.503 870,603 -0.42(-10.65%)
Mar 26, 2009 3.920 3.987 3.788 3.920 1,090,982 +0.09(+2.23%)
Mar 25, 2009 3.797 3.996 3.598 3.835 1,254,478 +0.10(+2.80%)
Mar 24, 2009 3.797 3.911 3.626 3.731 1,091,756 -0.15(-3.91%)
Mar 23, 2009 3.560 3.901 3.550 3.882 1,390,999 +0.23(+6.23%)
Mar 20, 2009 3.968 3.977 3.417 3.655 1,512,137 -0.28(-7.00%)
Mar 19, 2009 4.433 4.433 3.732 3.930 1,119,204 +0.08(+1.97%)
Mar 18, 2009 3.788 3.911 3.474 3.854 968,779 +0.10(+2.78%)
Mar 17, 2009 3.427 3.750 3.275 3.750 1,089,974 +0.32(+9.42%)
Mar 16, 2009 3.911 4.015 3.398 3.427 1,742,727 -0.40(-10.42%)
Mar 13, 2009 4.015 4.319 3.769 3.825 0 -0.12(-3.12%)
Mar 12, 2009 3.427 4.091 3.370 3.949 2,183,940 +0.45(+12.74%)
Mar 11, 2009 3.417 3.854 3.341 3.503 1,486,335 +0.12(+3.65%)
Mar 10, 2009 3.028 3.617 3.000 3.379 2,412,654 +0.46(+15.58%)
Mar 09, 2009 2.952 3.303 2.895 2.924 1,378,453 -0.02(-0.65%)
Mar 06, 2009 3.133 3.256 2.810 2.943 0 -0.21(-6.63%)
Mar 05, 2009 3.019 3.427 2.876 3.152 1,935,665 +0.11(+3.75%)
Mar 04, 2009 3.588 3.588 2.990 3.038 3,009,413 -0.55(-15.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.