Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.46	10.54	10.34	10.39	2,567,875	-0.07(-0.63%)
May 29, 2014	10.39	10.55	10.25	10.46	1,453,393	+0.09(+0.92%)
May 28, 2014	10.38	10.46	10.12	10.37	1,154,700	-0.02(-0.18%)
May 27, 2014	10.14	10.51	10.13	10.39	1,419,868	+0.33(+3.31%)
May 23, 2014	10.08	10.05	10.05	10.05	1,282,121	-0.10(-0.94%)
May 22, 2014	10.01	10.18	9.863	10.15	669,135	+0.05(+0.47%)
May 21, 2014	9.911	10.12	9.825	10.10	1,132,343	+0.22(+2.21%)
May 20, 2014	10.05	10.07	9.749	9.882	1,946,509	-0.18(-1.79%)
May 19, 2014	10.08	10.16	9.901	10.06	1,353,145	-0.09(-0.84%)
May 16, 2014	10.31	10.32	9.986	10.15	1,518,428	-0.16(-1.56%)
May 15, 2014	10.40	10.44	10.20	10.31	2,382,429	-0.15(-1.45%)
May 14, 2014	10.32	10.61	10.07	10.46	3,490,291	+0.16(+1.57%)
May 13, 2014	10.34	10.54	10.11	10.30	1,443,305	+0.00(+0.00%)
May 12, 2014	10.17	10.57	10.15	10.30	1,438,517	+0.13(+1.31%)
May 09, 2014	10.13	10.30	10.06	10.17	1,271,034	-0.01(-0.09%)
May 08, 2014	10.25	10.59	10.06	10.18	1,507,207	-0.16(-1.56%)
May 07, 2014	10.50	10.60	10.09	10.34	1,954,168	-0.15(-1.45%)
May 06, 2014	10.73	10.79	10.42	10.49	1,554,427	-0.30(-2.81%)
May 05, 2014	10.86	10.86	10.63	10.79	1,774,739	-0.13(-1.22%)
May 02, 2014	10.87	11.15	10.82	10.93	1,801,054	+0.12(+1.14%)
May 01, 2014	10.50	11.22	10.11	10.80	7,508,788	-0.42(-3.72%)
Apr 30, 2014	11.20	11.30	11.11	11.22	1,738,267	+0.04(+0.34%)
Apr 29, 2014	10.92	11.25	10.85	11.18	2,056,308	+0.34(+3.15%)
Apr 28, 2014	11.10	11.14	10.71	10.84	4,169,383	-0.26(-2.31%)
Apr 25, 2014	11.56	11.59	11.00	11.10	1,716,120	-0.56(-4.80%)
Apr 24, 2014	11.76	11.95	11.52	11.66	1,227,540	-0.07(-0.57%)
Apr 23, 2014	11.95	11.96	11.63	11.72	1,412,075	-0.20(-1.67%)
Apr 22, 2014	11.61	11.99	11.59	11.92	2,078,230	+0.40(+3.46%)
Apr 21, 2014	11.10	11.69	11.07	11.52	5,231,042	+0.43(+3.85%)
Apr 17, 2014	11.08	11.10	11.10	11.10	2,973,603	+0.01(+0.09%)
Apr 16, 2014	11.19	11.27	10.78	11.09	2,543,044	+0.01(+0.09%)
Apr 15, 2014	11.47	11.52	10.84	11.08	2,685,156	-0.31(-2.75%)
Apr 14, 2014	11.69	11.79	11.25	11.39	1,819,368	-0.11(-0.99%)
Apr 11, 2014	11.44	11.65	11.29	11.51	2,075,148	-0.05(-0.41%)
Apr 10, 2014	11.98	12.08	11.39	11.55	2,404,867	-0.39(-3.26%)
Apr 09, 2014	11.74	12.01	11.70	11.94	1,688,488	+0.28(+2.44%)
Apr 08, 2014	11.60	11.76	11.41	11.66	1,755,000	+0.09(+0.74%)
Apr 07, 2014	11.82	11.89	11.38	11.57	3,743,158	-0.33(-2.79%)
Apr 04, 2014	12.40	12.44	11.88	11.90	3,186,282	-0.36(-2.94%)
Apr 03, 2014	12.63	12.69	12.06	12.26	2,241,862	-0.33(-2.64%)
Apr 02, 2014	12.44	12.67	12.37	12.60	1,690,792	+0.04(+0.30%)
Apr 01, 2014	12.77	12.93	12.50	12.56	2,381,824	+0.03(+0.23%)
Mar 31, 2014	12.45	12.87	12.45	12.53	2,422,339	+0.15(+1.23%)
Mar 28, 2014	12.31	12.54	12.17	12.38	2,989,899	+0.10(+0.85%)
Mar 27, 2014	12.37	12.45	12.16	12.27	2,377,606	-0.15(-1.22%)
Mar 26, 2014	13.02	13.02	12.18	12.43	3,763,629	-0.54(-4.17%)
Mar 25, 2014	13.19	13.28	12.84	12.97	1,834,803	-0.16(-1.23%)
Mar 24, 2014	13.11	13.23	12.62	13.13	2,938,776	+0.06(+0.44%)
Mar 21, 2014	13.57	13.59	13.01	13.07	3,767,396	-0.42(-3.10%)
Mar 20, 2014	13.56	13.66	13.36	13.49	1,791,693	-0.10(-0.77%)
Mar 19, 2014	13.70	13.76	13.34	13.59	2,726,685	-0.07(-0.49%)
Mar 18, 2014	13.38	13.80	13.29	13.66	4,012,814	+0.28(+2.06%)
Mar 17, 2014	13.26	13.57	13.19	13.38	2,599,853	+0.27(+2.03%)
Mar 14, 2014	13.23	13.42	12.72	13.12	3,524,156	-0.01(-0.07%)
Mar 13, 2014	13.31	13.32	12.83	13.13	4,680,469	-0.17(-1.29%)
Mar 12, 2014	12.98	13.84	12.69	13.30	9,081,967	+0.25(+1.89%)
Mar 11, 2014	13.06	13.43	12.70	13.05	19,927,178	+1.85(+16.53%)
Mar 10, 2014	11.44	11.46	11.13	11.20	2,261,118	-0.27(-2.32%)
Mar 07, 2014	11.54	11.95	11.32	11.47	5,215,412	-0.01(-0.08%)
Mar 06, 2014	11.06	11.72	10.95	11.48	7,875,793	+0.46(+4.13%)
Mar 05, 2014	10.92	11.14	10.82	11.02	3,828,088	+0.13(+1.22%)
Mar 04, 2014	10.85	11.12	10.85	10.89	3,109,300	+0.16(+1.50%)

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.