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 (%)
Sep 30, 2009
10.40
10.71
10.03
10.41
1,900,270
+0.05(+0.46%)
Sep 29, 2009
10.40
10.56
10.33
10.36
1,254,029
+0.00(+0.00%)
Sep 28, 2009
10.26
10.45
10.06
10.36
892,807
+0.14(+1.40%)
Sep 25, 2009
10.34
10.62
10.10
10.22
1,152,731
-0.21(-2.01%)
Sep 24, 2009
11.15
11.26
10.28
10.43
1,854,594
-0.71(-6.41%)
Sep 23, 2009
11.66
11.80
11.09
11.14
1,617,982
-0.44(-3.78%)
Sep 22, 2009
11.52
11.79
11.47
11.58
1,312,545
+0.17(+1.50%)
Sep 21, 2009
11.80
12.14
11.24
11.41
2,127,874
-0.60(-5.00%)
Sep 18, 2009
11.82
12.16
11.50
12.01
4,103,604
+0.70(+6.23%)
Sep 17, 2009
10.90
11.80
10.86
11.30
2,782,298
+0.56(+5.23%)
Sep 16, 2009
11.02
11.40
10.46
10.74
4,255,934
+0.01(+0.09%)
Sep 15, 2009
9.437
10.99
9.437
10.73
4,418,670
+1.27(+13.38%)
Sep 14, 2009
9.389
9.513
9.322
9.465
640,749
-0.05(-0.50%)
Sep 11, 2009
9.437
9.656
9.332
9.513
1,421,119
+0.17(+1.83%)
Sep 10, 2009
9.217
9.427
8.951
9.341
1,146,025
+0.15(+1.66%)
Sep 09, 2009
8.894
9.237
8.789
9.189
1,287,001
+0.31(+3.54%)
Sep 08, 2009
9.075
9.313
8.741
8.875
1,639,974
-0.50(-5.28%)
Sep 04, 2009
9.227
9.465
9.075
9.370
783,359
+0.15(+1.65%)
Sep 03, 2009
9.160
9.284
8.989
9.217
743,436
+0.13(+1.47%)
Sep 02, 2009
9.237
9.313
9.056
9.084
840,696
-0.16(-1.75%)
Sep 01, 2009
9.751
10.05
9.237
9.246
1,135,322
-0.54(-5.54%)
Aug 31, 2009
10.22
10.25
9.665
9.789
837,522
-0.57(-5.52%)
Aug 28, 2009
10.44
10.47
10.17
10.36
611,413
+0.08(+0.74%)
Aug 27, 2009
10.06
10.32
9.665
10.28
1,116,025
+0.14(+1.41%)
Aug 26, 2009
10.41
10.48
9.932
10.14
916,731
-0.25(-2.38%)
Aug 25, 2009
10.44
10.65
10.26
10.39
1,026,399
+0.03(+0.28%)
Aug 24, 2009
10.03
10.46
10.03
10.36
1,550,414
+0.40(+4.02%)
Aug 21, 2009
9.808
10.03
9.741
9.960
871,533
+0.22(+2.25%)
Aug 20, 2009
9.646
9.903
9.608
9.741
937,100
+0.13(+1.39%)
Aug 19, 2009
9.532
9.732
9.465
9.608
1,001,554
-0.12(-1.27%)
Aug 18, 2009
9.579
9.760
9.322
9.732
1,188,764
+0.36(+3.86%)
Aug 17, 2009
9.417
9.570
9.246
9.370
1,557,318
-0.40(-4.09%)
Aug 14, 2009
9.884
9.913
9.551
9.770
1,098,898
-0.14(-1.44%)
Aug 13, 2009
9.551
9.941
9.237
9.913
1,655,178
+0.47(+4.94%)
Aug 12, 2009
9.256
9.541
9.256
9.446
954,694
+0.24(+2.59%)
Aug 11, 2009
9.608
9.627
8.951
9.208
976,627
-0.42(-4.35%)
Aug 10, 2009
9.627
10.14
9.446
9.627
1,805,000
-0.11(-1.17%)
Aug 07, 2009
9.122
9.922
9.103
9.741
2,049,052
+0.87(+9.76%)
Aug 06, 2009
9.132
9.198
8.608
8.875
2,029,450
-0.31(-3.42%)
Aug 05, 2009
9.808
9.903
9.018
9.189
2,231,388
-0.33(-3.49%)
Aug 04, 2009
8.856
10.09
8.856
9.521
2,433,328
+0.54(+6.03%)
Aug 03, 2009
8.903
9.094
8.751
8.979
1,158,438
+0.23(+2.61%)
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%)
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
.