BOYD GAMING $12.51

down -0.77


22/5/2013 04:22 PM  |  NYSE : BYD  |  Industries : Arts, Entertainment, and Recreation / Gambling Industries
Type:

BYD historical data

Date Open High Low Close Volume
5/22/2013 13.28 13.36 12.34 12.51 26804
5/21/2013 13.13 13.49 13.12 13.28 18634
5/20/2013 13.01 13.23 12.83 13.16 23800
5/17/2013 13.26 13.34 12.67 12.90 43348
5/16/2013 13.77 13.87 13.15 13.18 25672
5/15/2013 14.32 14.41 13.71 13.83 24838
5/14/2013 14.24 14.50 14.02 14.34 25956
5/13/2013 13.88 14.29 13.77 14.24 37769
5/10/2013 13.13 14.42 13.12 13.89 59358
5/9/2013 12.89 13.20 12.71 13.11 29755
5/8/2013 12.92 13.00 12.69 12.95 14780
5/7/2013 13.04 13.13 12.68 12.98 18336
5/6/2013 12.81 13.22 12.80 12.98 27816
5/3/2013 12.41 12.98 12.36 12.91 26865
5/2/2013 12.00 12.47 11.91 12.25 32825
5/1/2013 12.00 12.03 11.69 11.86 29566
4/30/2013 11.72 12.06 11.66 12.00 32192
4/29/2013 11.56 11.82 11.42 11.76 52168
4/26/2013 11.53 11.62 11.25 11.48 20057
4/25/2013 10.89 11.70 10.79 11.49 82683
4/24/2013 9.36 11.21 9.25 10.98 124691
4/23/2013 8.64 9.11 8.63 8.95 38433
4/22/2013 8.48 8.61 8.32 8.58 12750
4/19/2013 8.44 8.58 8.33 8.49 10260
4/18/2013 8.58 8.59 8.32 8.38 14594
4/17/2013 8.55 8.59 8.17 8.48 21670
4/16/2013 8.66 8.81 8.48 8.60 18266
4/15/2013 9.00 9.00 8.41 8.53 23730
4/12/2013 8.79 9.08 8.59 9.02 23625
4/11/2013 8.81 9.48 8.77 8.85 91075
4/10/2013 8.21 8.30 8.06 8.20 17852
4/9/2013 8.24 8.30 8.08 8.16 11490
4/8/2013 8.19 8.30 7.93 8.25 17780
4/5/2013 8.05 8.21 7.87 8.19 16423
4/4/2013 8.05 8.26 7.88 8.23 17918
4/3/2013 8.26 8.40 7.84 7.96 21622
4/2/2013 8.45 8.55 8.10 8.27 20538
4/1/2013 8.25 8.42 8.09 8.36 16539
3/28/2013 8.58 8.68 8.20 8.27 17826
3/27/2013 8.10 8.87 8.10 8.66 29793
3/26/2013 7.85 8.28 7.80 8.19 26655
3/25/2013 7.51 7.86 7.51 7.82 22735
3/22/2013 7.75 7.76 7.43 7.50 16040
3/21/2013 7.26 7.89 7.26 7.65 25206
3/20/2013 7.19 7.36 7.15 7.30 14598
3/19/2013 7.40 7.44 7.01 7.16 17460
3/18/2013 7.21 7.44 7.10 7.25 18356
3/15/2013 7.33 7.45 7.20 7.26 19991
3/14/2013 7.10 7.40 7.06 7.33 35542
3/13/2013 7.10 7.20 6.99 7.10 15365
3/12/2013 7.20 7.21 6.93 7.07 20476
3/11/2013 6.98 7.38 6.91 7.27 27164
3/8/2013 7.05 7.16 6.95 7.03 17706
3/7/2013 6.96 7.06 6.93 6.95 16658
3/6/2013 6.97 7.04 6.85 7.00 21457
3/5/2013 7.35 7.48 6.87 6.96 51225
3/4/2013 6.43 7.43 6.42 7.39 106620
3/1/2013 6.51 6.59 6.37 6.46 27740
2/28/2013 6.96 6.96 6.57 6.57 24690
2/27/2013 6.62 6.90 6.54 6.72 32849
2/26/2013 6.53 6.64 6.38 6.50 22402
2/25/2013 6.72 6.85 6.45 6.46 25282
2/22/2013 6.43 6.86 6.31 6.60 32120
2/21/2013 6.52 6.61 6.27 6.35 34302
2/20/2013 6.77 6.84 6.49 6.55 27981
2/19/2013 6.88 6.99 6.75 6.79 24120
2/15/2013 7.04 7.11 6.81 6.88 20005
2/14/2013 7.15 7.22 6.99 7.02 15600
2/13/2013 7.23 7.32 7.16 7.20 18295
2/12/2013 7.23 7.58 7.08 7.20 47694
2/11/2013 7.77 8.11 7.43 7.48 43318
2/8/2013 7.49 7.90 7.24 7.77 79573
2/7/2013 6.89 7.57 6.80 7.10 63077
2/6/2013 6.82 6.96 6.75 6.91 11157
2/5/2013 6.78 6.93 6.75 6.87 9587
2/4/2013 6.88 6.94 6.73 6.75 10948
2/1/2013 7.06 7.15 6.92 6.95 19907
1/31/2013 6.69 7.05 6.69 7.01 32730
1/30/2013 6.58 6.72 6.56 6.67 13290
1/29/2013 6.81 6.81 6.55 6.61 13628
1/28/2013 6.74 6.83 6.70 6.80 10551
1/25/2013 6.68 6.80 6.67 6.71 10612
1/24/2013 6.66 6.70 6.56 6.68 22851
1/23/2013 6.77 6.81 6.60 6.67 14184
1/22/2013 6.60 6.84 6.51 6.80 13724
1/18/2013 6.69 6.76 6.55 6.57 12962
1/17/2013 6.69 6.77 6.64 6.67 11078
1/16/2013 6.68 6.73 6.60 6.67 12764
1/15/2013 6.73 6.76 6.65 6.72 12069
1/14/2013 6.88 6.90 6.73 6.77 10017
1/11/2013 6.82 6.93 6.75 6.88 15646
1/10/2013 6.91 6.94 6.73 6.82 19774
1/9/2013 6.82 6.96 6.79 6.90 15210
1/8/2013 6.92 6.98 6.75 6.78 13700
1/7/2013 6.95 7.03 6.86 6.90 16096
1/4/2013 6.93 7.07 6.83 6.98 22624
1/3/2013 6.77 6.97 6.75 6.90 17438
1/2/2013 7.00 7.05 6.72 6.78 20690
12/31/2012 6.62 6.76 6.52 6.64 15982
12/28/2012 6.62 6.68 6.50 6.53 16765
Marketplace
Trading Center