Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.56	47.56	46.65	47.50	810,398	+0.73(+1.56%)
May 30, 2007	46.23	47.10	46.14	46.77	715,169	+0.17(+0.37%)
May 29, 2007	46.04	46.88	46.01	46.60	812,716	+0.59(+1.28%)
May 25, 2007	46.14	46.34	45.57	46.01	460,346	+0.11(+0.25%)
May 24, 2007	47.27	47.70	45.86	45.90	945,127	-1.36(-2.87%)
May 23, 2007	47.42	47.55	46.96	47.26	1,148,414	+0.13(+0.28%)
May 22, 2007	48.60	48.65	46.92	47.12	3,394,446	+2.47(+5.53%)
May 21, 2007	44.40	44.74	44.00	44.65	996,643	+0.11(+0.26%)
May 18, 2007	44.13	44.62	43.96	44.54	1,132,430	+0.57(+1.30%)
May 17, 2007	43.77	44.32	43.46	43.97	1,171,722	+0.19(+0.43%)
May 16, 2007	42.77	44.03	42.77	43.78	1,441,644	+1.22(+2.88%)
May 15, 2007	42.53	42.94	42.36	42.56	926,696	-0.30(-0.71%)
May 14, 2007	43.04	43.38	42.78	42.86	409,149	-0.18(-0.42%)
May 11, 2007	43.10	43.19	42.59	43.04	742,382	+0.19(+0.44%)
May 10, 2007	43.48	43.75	42.73	42.85	617,650	-0.77(-1.76%)
May 09, 2007	43.26	43.88	43.25	43.62	495,109	+0.17(+0.39%)
May 08, 2007	43.46	43.94	43.19	43.45	342,889	+0.01(+0.02%)
May 07, 2007	44.05	44.30	43.29	43.44	541,778	-0.66(-1.51%)
May 04, 2007	43.86	44.33	43.82	44.10	634,376	+0.42(+0.96%)
May 03, 2007	43.66	43.90	43.43	43.69	691,302	-0.22(-0.50%)
May 02, 2007	43.48	44.20	43.48	43.90	631,619	+0.50(+1.16%)
May 01, 2007	43.09	43.63	42.82	43.40	588,674	+0.21(+0.48%)
Apr 30, 2007	44.11	44.38	43.19	43.19	882,558	-1.06(-2.40%)
Apr 27, 2007	44.62	44.86	43.69	44.26	700,743	-0.45(-1.00%)
Apr 26, 2007	44.59	46.14	44.03	44.70	1,752,479	-0.83(-1.81%)
Apr 25, 2007	45.38	45.62	44.62	45.53	1,050,157	+0.21(+0.46%)
Apr 24, 2007	46.04	46.04	45.19	45.32	1,042,362	-0.74(-1.61%)
Apr 23, 2007	45.96	46.16	45.67	46.06	630,361	+0.16(+0.35%)
Apr 20, 2007	46.37	46.76	45.80	45.90	607,719	-0.25(-0.53%)
Apr 19, 2007	46.34	46.47	45.57	46.14	519,759	-0.48(-1.04%)
Apr 18, 2007	46.52	47.08	46.40	46.63	596,343	-0.10(-0.22%)
Apr 17, 2007	47.15	47.25	46.20	46.73	828,938	-0.45(-0.95%)
Apr 16, 2007	47.10	47.68	46.61	47.18	536,087	+0.22(+0.46%)
Apr 13, 2007	46.14	47.26	45.88	46.96	653,227	+0.78(+1.69%)
Apr 12, 2007	45.90	46.42	45.35	46.18	599,223	+0.18(+0.39%)
Apr 11, 2007	45.74	46.42	45.58	46.00	808,713	+0.43(+0.94%)
Apr 10, 2007	45.73	46.24	45.52	45.58	319,397	-0.11(-0.25%)
Apr 09, 2007	45.46	45.93	45.46	45.69	196,358	+0.30(+0.67%)
Apr 05, 2007	45.30	45.85	45.14	45.39	299,593	+0.12(+0.27%)
Apr 04, 2007	45.71	46.00	45.12	45.26	533,664	-0.52(-1.14%)
Apr 03, 2007	45.71	46.22	45.51	45.78	401,038	+0.36(+0.79%)
Apr 02, 2007	45.27	45.75	45.08	45.42	586,230	+0.20(+0.44%)
Mar 30, 2007	45.18	45.71	44.92	45.22	357,742	+0.02(+0.04%)
Mar 29, 2007	45.31	45.64	44.68	45.20	422,212	+0.25(+0.55%)
Mar 28, 2007	45.15	45.47	44.62	44.96	899,307	-0.55(-1.21%)
Mar 27, 2007	45.92	45.98	45.13	45.51	1,049,631	-0.70(-1.52%)
Mar 26, 2007	46.28	46.42	45.57	46.21	872,550	-0.15(-0.33%)
Mar 23, 2007	46.52	46.82	45.95	46.36	775,530	+0.05(+0.10%)
Mar 22, 2007	46.21	46.42	45.77	46.32	710,218	+0.06(+0.12%)
Mar 21, 2007	44.62	46.98	44.28	46.26	2,763,551	+1.50(+3.35%)
Mar 20, 2007	42.34	44.90	42.26	44.76	2,112,640	+2.41(+5.69%)
Mar 19, 2007	42.36	42.62	42.16	42.35	622,467	+0.29(+0.70%)
Mar 16, 2007	42.91	42.93	42.03	42.05	965,409	-0.76(-1.77%)
Mar 15, 2007	42.38	42.89	42.32	42.81	761,519	+0.47(+1.10%)
Mar 14, 2007	42.49	43.09	41.65	42.35	1,276,826	-0.14(-0.34%)
Mar 13, 2007	43.44	43.41	42.06	42.49	892,460	-0.95(-2.19%)
Mar 12, 2007	43.36	43.85	43.05	43.44	428,321	+0.00(+0.00%)
Mar 09, 2007	44.07	44.15	43.01	43.44	422,528	-0.39(-0.89%)
Mar 08, 2007	43.41	44.46	43.13	43.83	605,507	+0.78(+1.81%)
Mar 07, 2007	43.48	43.88	42.96	43.05	804,183	-0.60(-1.37%)
Mar 06, 2007	43.67	43.92	42.96	43.65	1,515,138	+1.55(+3.68%)
Mar 05, 2007	42.96	43.15	42.04	42.10	1,114,627	-1.38(-3.17%)
Mar 02, 2007	44.26	44.60	43.40	43.48	848,216	-1.02(-2.28%)

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.