Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boyd Gaming Corp
(NY:
BYD
)
53.32
+2.05 (+4.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
8.637
8.799
8.408
8.751
1,151,399
+0.04(+0.44%)
Jul 30, 2009
8.303
8.913
8.303
8.713
1,833,221
+0.59(+7.27%)
Jul 29, 2009
8.313
8.313
7.970
8.122
983,982
-0.32(-3.83%)
Jul 28, 2009
8.608
8.646
8.332
8.446
923,846
-0.19(-2.21%)
Jul 27, 2009
8.865
8.875
8.570
8.637
1,620,114
-0.03(-0.33%)
Jul 24, 2009
8.103
8.784
8.056
8.665
785
+0.32(+3.88%)
Jul 23, 2009
8.484
8.737
8.332
8.341
1,852,750
-0.12(-1.46%)
Jul 22, 2009
8.370
8.759
8.294
8.465
911,748
+0.03(+0.34%)
Jul 21, 2009
8.799
8.951
8.189
8.437
1,017,174
-0.24(-2.74%)
Jul 20, 2009
8.618
9.046
8.522
8.675
1,222,721
+0.13(+1.56%)
Jul 17, 2009
8.665
8.970
8.456
8.541
1,104,366
-0.10(-1.10%)
Jul 16, 2009
8.180
8.722
8.027
8.637
1,208,754
+0.23(+2.72%)
Jul 15, 2009
7.951
8.475
7.922
8.408
1,318,707
+0.58(+7.42%)
Jul 14, 2009
7.656
7.980
7.561
7.827
1,374,472
+0.07(+0.86%)
Jul 13, 2009
7.456
7.780
7.332
7.761
1,007,960
+0.25(+3.30%)
Jul 10, 2009
7.618
7.627
7.304
7.513
769,386
-0.12(-1.62%)
Jul 09, 2009
7.389
7.961
7.351
7.637
2,102,489
+0.30(+4.02%)
Jul 08, 2009
7.332
7.389
7.085
7.342
2,313,163
+0.06(+0.78%)
Jul 07, 2009
7.456
7.532
7.209
7.284
894,964
-0.17(-2.30%)
Jul 06, 2009
7.818
7.818
7.256
7.456
1,288,253
-0.43(-5.43%)
Jul 02, 2009
8.046
8.113
7.837
7.884
954,263
-0.32(-3.94%)
Jul 01, 2009
8.161
8.427
8.132
8.208
727,099
+0.11(+1.41%)
Jun 30, 2009
8.332
8.370
7.903
8.094
1,063,341
-0.26(-3.08%)
Jun 29, 2009
8.560
8.589
8.141
8.351
742,352
-0.03(-0.34%)
Jun 26, 2009
8.208
8.427
8.027
8.380
1,566,757
+0.11(+1.38%)
Jun 25, 2009
8.037
8.275
7.999
8.265
1,364,383
+0.50(+6.37%)
Jun 24, 2009
7.694
8.094
7.656
7.770
1,698,897
+0.10(+1.37%)
Jun 23, 2009
7.665
7.951
7.399
7.665
1,622,672
+0.14(+1.90%)
Jun 22, 2009
8.046
8.046
7.523
7.523
1,416,981
-0.70(-8.46%)
Jun 19, 2009
8.094
8.360
7.913
8.218
1,464,697
+0.33(+4.23%)
Jun 18, 2009
7.980
8.037
7.627
7.884
1,391,193
-0.11(-1.43%)
Jun 17, 2009
8.037
8.114
7.561
7.999
2,764,505
-0.03(-0.36%)
Jun 16, 2009
8.370
8.599
7.961
8.027
2,240,668
-0.26(-3.10%)
Jun 15, 2009
8.646
8.703
8.189
8.284
2,072,739
-0.55(-6.25%)
Jun 12, 2009
8.979
9.094
8.522
8.837
1,616,779
-0.36(-3.93%)
Jun 11, 2009
9.284
9.446
8.998
9.198
2,217,211
-0.09(-0.92%)
Jun 10, 2009
9.294
9.379
8.837
9.284
2,842,031
+0.19(+2.09%)
Jun 09, 2009
9.065
9.246
8.675
9.094
1,588,502
+0.12(+1.38%)
Jun 08, 2009
8.875
9.208
8.713
8.970
1,496,194
-0.20(-2.18%)
Jun 05, 2009
9.560
9.694
9.046
9.170
2,385,990
-0.25(-2.63%)
Jun 04, 2009
9.703
9.703
9.084
9.417
2,018,720
-0.21(-2.18%)
Jun 03, 2009
9.732
10.03
9.389
9.627
1,597,316
-0.37(-3.71%)
Jun 02, 2009
9.998
10.09
9.589
9.998
2,208,191
-0.06(-0.57%)
Jun 01, 2009
9.770
10.24
9.627
10.06
2,462,789
+0.50(+5.18%)
May 29, 2009
9.989
9.989
9.427
9.560
2,034,087
-0.19(-1.95%)
May 28, 2009
9.913
10.38
9.370
9.751
2,214,162
+0.04(+0.39%)
May 27, 2009
9.865
10.52
9.579
9.713
2,470,078
+0.01(+0.10%)
May 26, 2009
8.675
9.817
8.665
9.703
2,292,912
+0.77(+8.64%)
May 22, 2009
9.484
9.484
8.884
8.932
1,917,618
-0.50(-5.25%)
May 21, 2009
9.875
9.989
9.284
9.427
2,693,074
-0.59(-5.89%)
May 20, 2009
10.45
10.70
9.989
10.02
2,852,802
-0.15(-1.50%)
May 19, 2009
10.19
10.46
9.832
10.17
2,539,946
+0.01(+0.09%)
May 18, 2009
9.151
10.19
9.151
10.16
3,188,281
+1.13(+12.55%)
May 15, 2009
9.275
9.589
8.818
9.027
2,988,196
-0.14(-1.56%)
May 14, 2009
9.008
9.513
8.494
9.170
4,216,479
+0.03(+0.31%)
May 13, 2009
10.14
10.34
9.056
9.141
4,167,564
-1.45(-13.67%)
May 12, 2009
11.62
11.83
10.01
10.59
4,401,687
-1.23(-10.39%)
May 11, 2009
11.37
12.05
11.00
11.82
3,463,714
+0.16(+1.39%)
May 08, 2009
11.19
12.25
11.07
11.66
5,042,389
+0.70(+6.44%)
May 07, 2009
11.61
12.00
10.79
10.95
5,346,604
-0.19(-1.71%)
May 06, 2009
12.00
12.13
9.798
11.14
9,444,093
+0.37(+3.45%)
May 05, 2009
9.970
10.77
9.789
10.77
5,105,929
+1.23(+12.87%)
May 04, 2009
9.351
9.570
9.198
9.541
3,008,666
+0.75(+8.56%)
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
.