$11.02 +0.27 (%) Boyd Gaming Corp - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BYD historical data

Date Open High Low Close Volume
12/16/201411.1611.1610.6610.751,466,189
12/15/201411.3811.6411.1611.22924,634
12/12/201411.3511.4911.2211.271,028,668
12/11/201411.6411.7411.4711.52770,785
12/10/201412.0212.1011.5311.571,243,143
12/9/201412.0312.1711.7912.091,311,061
12/8/201412.4312.5712.1212.18865,312
12/5/201412.4812.6212.4612.491,327,469
12/4/201412.5012.5012.2912.37983,228
12/3/201412.4512.6812.3812.491,350,511
12/2/201412.3812.7112.3512.53927,631
12/1/201412.7012.7412.2212.381,254,599
11/28/201412.5712.9712.5512.78874,820
11/26/201412.5012.6812.4212.521,107,172
11/25/201412.2112.5012.2012.452,605,660
11/24/201411.7911.9711.7811.95648,106
11/21/201411.9511.9611.6611.781,100,912
11/20/201411.5711.8111.4911.80948,642
11/19/201411.7111.8411.5211.60929,485
11/18/201411.6911.8511.5211.74784,120
11/17/201412.0012.0011.4311.671,331,249
11/14/201412.0512.2011.8312.061,322,635
11/13/201411.8212.1311.8212.012,118,570
11/12/201411.6911.9711.6611.792,177,750
11/11/201411.5611.9311.5111.771,514,951
11/10/201411.5311.9011.4711.611,342,280
11/7/201411.3911.6411.2611.481,485,591
11/6/201411.7711.8511.2711.431,679,719
11/5/201411.5711.7511.2911.352,122,367
11/4/201411.1711.7911.1211.502,669,543
11/3/201411.5411.7311.2511.282,147,809
10/31/201411.7712.3511.5011.554,695,619
10/30/201410.5311.0710.4411.032,337,197
10/29/201410.9510.9910.4610.661,346,458
10/28/201410.3410.9410.1110.861,897,902
10/27/201410.2110.3910.0810.35904,715
10/24/201410.2510.3810.1310.271,512,170
10/23/201410.2310.6810.2110.291,788,651
10/22/201410.2110.419.9810.011,544,366
10/21/20149.9910.589.9310.172,605,742
10/20/20149.8210.149.769.892,040,202
10/17/201410.1910.319.799.832,214,316
10/16/20149.4410.339.3910.003,275,884
10/15/20148.959.578.889.541,750,654
10/14/20148.969.298.789.141,984,473
10/13/20149.119.248.788.902,198,082
10/10/20149.359.559.069.073,263,534
10/9/20149.9010.029.419.431,711,598
10/8/201410.1110.259.819.952,293,948
10/7/201410.2310.4310.0910.101,204,867
10/6/201410.6310.6710.2710.361,223,492
10/3/201410.0810.7310.0610.542,902,157
10/2/201410.0010.239.779.982,600,340
10/1/201410.0910.129.8610.001,421,912
9/30/201410.3610.479.9610.162,007,921
9/29/201410.4110.4810.2410.321,414,196
9/26/201410.2610.6510.2210.571,151,114
9/25/201410.4610.5410.2010.23892,767
9/24/201410.4310.6210.4110.51830,444
9/23/201410.4910.7610.3910.441,379,021
9/22/201410.7410.7410.4110.53959,355
9/19/201410.8210.9010.6410.821,757,974
9/18/201410.8310.9510.7210.801,606,402
9/17/201410.9211.1610.6010.773,131,604
9/16/201410.8210.9210.4310.893,103,127
9/15/201411.1811.1910.8810.96781,829
9/12/201411.2611.2610.8911.181,528,798
9/11/201411.4011.5511.1311.251,460,343
9/10/201410.9511.5110.9511.462,025,920
9/9/201411.7411.9011.1311.403,365,362
9/8/201411.1011.9311.1011.773,945,787
9/5/201410.7811.1510.7811.141,032,494
9/4/201410.7610.9610.6810.79762,367
9/3/201410.8510.9310.6210.73619,828
9/2/201410.6610.8210.5010.78667,560
8/29/201410.5910.6610.4110.65455,550
8/28/201410.6110.6210.3010.59775,589
8/27/201411.0511.0910.5210.681,314,097
8/26/201410.6511.1810.6111.041,012,662
8/25/201410.6910.7110.5610.66441,345
8/22/201410.7010.7310.4510.62618,038
8/21/201410.5710.7510.4110.73534,162
8/20/201410.6810.6910.4010.56700,704
8/19/201410.8210.9610.7010.731,111,204
8/18/201410.5010.8610.4910.821,347,098
8/15/201410.5110.5710.2910.411,201,177
8/14/201410.1410.3910.1310.38832,712
8/13/201410.2510.3310.0510.121,145,578
8/12/20149.8410.339.8410.222,245,278
8/11/20149.559.889.509.87921,819
8/8/20149.669.719.339.461,282,433
8/7/20149.909.909.559.611,576,454
8/6/20149.529.889.509.862,207,124
8/5/20149.839.869.509.582,021,865
8/4/20149.859.899.699.871,876,121
8/1/201410.1510.289.569.755,369,188
7/31/201411.1911.2710.9311.001,470,886
7/30/201411.1811.3311.1011.27613,780
7/29/201411.0311.3011.0111.12838,569
7/28/201411.0111.1610.9610.98635,465
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center