Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.95	24.16	23.65	24.12	1,168,400	+0.18(+0.75%)
May 30, 2017	23.82	24.14	23.80	23.94	1,081,464	+0.03(+0.12%)
May 26, 2017	23.81	23.97	23.77	23.91	622,809	+0.12(+0.52%)
May 25, 2017	23.88	24.04	23.70	23.79	1,710,212	-0.09(-0.40%)
May 24, 2017	23.77	23.90	23.63	23.88	703,684	+0.11(+0.48%)
May 23, 2017	24.02	24.02	23.70	23.77	925,983	-0.17(-0.71%)
May 22, 2017	23.93	24.11	23.76	23.94	1,185,654	+0.20(+0.84%)
May 19, 2017	23.57	24.04	23.55	23.74	2,098,601	+0.24(+1.01%)
May 18, 2017	23.41	23.66	23.31	23.50	1,407,575	-0.01(-0.04%)
May 17, 2017	24.09	23.87	23.47	23.51	1,538,537	-0.58(-2.40%)
May 16, 2017	23.65	24.11	23.60	24.09	1,094,841	+0.41(+1.72%)
May 15, 2017	23.47	23.71	23.42	23.68	1,421,856	+0.14(+0.60%)
May 12, 2017	23.46	23.62	23.13	23.54	1,648,219	+0.14(+0.61%)
May 11, 2017	23.50	23.53	23.14	23.40	797,206	-0.19(-0.81%)
May 10, 2017	23.29	23.60	23.25	23.59	1,461,965	+0.24(+1.02%)
May 09, 2017	23.29	23.53	23.20	23.35	1,152,666	+0.14(+0.61%)
May 08, 2017	23.16	23.35	23.07	23.21	1,259,738	+0.06(+0.25%)
May 05, 2017	23.10	23.16	22.96	23.15	1,076,662	+0.09(+0.41%)
May 04, 2017	23.01	23.14	22.71	23.06	1,793,568	-0.04(-0.16%)
May 03, 2017	22.02	23.40	21.89	23.10	7,146,880	+1.78(+8.33%)
May 02, 2017	21.63	21.78	21.29	21.32	1,509,965	-0.36(-1.66%)
May 01, 2017	21.72	21.79	21.48	21.68	1,350,221	+0.15(+0.71%)
Apr 28, 2017	21.88	21.98	21.51	21.53	1,731,996	-0.34(-1.56%)
Apr 27, 2017	21.71	21.88	21.52	21.87	2,004,748	+0.19(+0.88%)
Apr 26, 2017	21.64	21.87	21.57	21.68	2,533,370	+0.11(+0.53%)
Apr 25, 2017	21.51	21.60	21.42	21.57	988,532	+0.18(+0.84%)
Apr 24, 2017	21.44	21.45	21.25	21.39	941,763	+0.34(+1.62%)
Apr 21, 2017	21.27	21.31	21.04	21.04	772,159	-0.24(-1.12%)
Apr 20, 2017	21.36	21.51	21.20	21.28	1,194,900	-0.01(-0.04%)
Apr 19, 2017	21.24	21.31	21.13	21.29	1,262,252	+0.07(+0.31%)
Apr 18, 2017	20.78	21.23	20.73	21.23	1,469,923	+0.31(+1.50%)
Apr 17, 2017	20.34	20.93	20.33	20.91	2,261,489	+0.62(+3.04%)
Apr 13, 2017	20.59	20.63	20.28	20.30	913,100	-0.29(-1.43%)
Apr 12, 2017	21.14	21.23	20.52	20.59	1,548,155	-0.51(-2.43%)
Apr 11, 2017	20.79	21.15	20.75	21.10	1,140,424	+0.30(+1.46%)
Apr 10, 2017	20.79	20.86	20.64	20.80	639,148	+0.06(+0.27%)
Apr 07, 2017	20.68	20.76	20.54	20.74	1,216,874	+0.02(+0.09%)
Apr 06, 2017	20.28	20.72	20.22	20.72	1,089,499	+0.48(+2.39%)
Apr 05, 2017	20.76	20.89	20.24	20.24	1,685,552	-0.49(-2.38%)
Apr 04, 2017	20.80	20.96	20.67	20.73	1,142,388	-0.09(-0.46%)
Apr 03, 2017	20.91	20.98	20.48	20.83	1,698,112	-0.07(-0.32%)
Mar 31, 2017	20.58	20.92	20.47	20.89	1,783,059	+0.28(+1.38%)
Mar 30, 2017	20.35	20.61	20.27	20.61	1,637,885	+0.29(+1.45%)
Mar 29, 2017	20.42	20.74	20.30	20.31	1,884,985	-0.10(-0.51%)
Mar 28, 2017	20.29	20.48	20.17	20.42	2,275,434	+0.15(+0.75%)
Mar 27, 2017	19.26	20.29	19.24	20.27	1,958,756	+0.70(+3.59%)
Mar 24, 2017	19.62	19.73	19.46	19.56	1,287,544	+0.01(+0.05%)
Mar 23, 2017	19.35	19.58	19.04	19.55	2,091,202	+0.73(+3.88%)
Mar 22, 2017	18.94	18.95	18.66	18.82	1,283,851	-0.19(-1.00%)
Mar 21, 2017	19.37	19.38	19.00	19.01	1,206,437	-0.28(-1.48%)
Mar 20, 2017	19.35	19.41	19.13	19.30	772,788	-0.07(-0.34%)
Mar 17, 2017	19.24	19.51	19.24	19.36	2,006,956	+0.18(+0.94%)
Mar 16, 2017	19.35	19.41	19.17	19.18	757,628	-0.12(-0.64%)
Mar 15, 2017	19.39	19.44	19.16	19.31	1,326,355	+0.02(+0.10%)
Mar 14, 2017	19.18	19.36	19.04	19.29	945,927	+0.02(+0.10%)
Mar 13, 2017	19.30	19.39	19.18	19.27	897,079	-0.04(-0.20%)
Mar 10, 2017	19.08	19.37	19.07	19.31	1,670,808	+0.29(+1.55%)
Mar 09, 2017	18.87	19.08	18.84	19.01	1,795,068	+0.13(+0.70%)
Mar 08, 2017	18.80	18.95	18.75	18.88	1,131,095	+0.11(+0.61%)
Mar 07, 2017	18.91	18.97	18.64	18.77	1,841,016	-0.16(-0.85%)
Mar 06, 2017	18.55	18.96	18.47	18.93	1,588,231	+0.36(+1.94%)
Mar 03, 2017	18.64	18.72	18.41	18.57	1,100,648	-0.12(-0.66%)
Mar 02, 2017	18.89	18.95	18.66	18.69	1,273,568	-0.39(-2.04%)

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.