Boyd Group Services Inc. (BYDGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:22PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 202.11 | 202.11 | 186.50 | 186.50 | 186.50 | 187 |
| 09 May 2024 | 189.59 | 190.00 | 189.15 | 189.15 | 189.15 | 322 |
| 08 May 2024 | 192.57 | 192.57 | 190.40 | 190.40 | 190.40 | 52 |
| 07 May 2024 | 199.68 | 199.68 | 195.00 | 195.00 | 195.00 | 3 |
| 06 May 2024 | 197.80 | 197.80 | 191.42 | 194.66 | 194.66 | 712 |
| 03 May 2024 | 199.22 | 199.22 | 192.50 | 192.51 | 192.51 | 753 |
| 02 May 2024 | 195.69 | 195.89 | 189.86 | 189.86 | 189.86 | 3 |
| 01 May 2024 | 189.06 | 193.22 | 189.05 | 193.22 | 193.22 | 1,661 |
| 30 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 29 Apr 2024 | 190.82 | 193.00 | 185.00 | 185.00 | 185.00 | 238 |
| 26 Apr 2024 | 187.50 | 188.32 | 185.32 | 187.78 | 187.78 | 54 |
| 25 Apr 2024 | 190.00 | 192.70 | 190.00 | 190.13 | 190.13 | 28 |
| 24 Apr 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | 10 |
| 23 Apr 2024 | 197.99 | 202.10 | 196.81 | 201.00 | 201.00 | 425 |
| 22 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2 |
| 19 Apr 2024 | 198.00 | 199.56 | 195.77 | 199.56 | 199.56 | 116 |
| 18 Apr 2024 | 215.11 | 215.11 | 198.00 | 198.00 | 198.00 | 72 |
| 17 Apr 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| 16 Apr 2024 | 197.78 | 201.76 | 196.84 | 197.65 | 197.65 | 212 |
| 15 Apr 2024 | 200.68 | 203.35 | 200.68 | 203.35 | 203.35 | 12 |
| 12 Apr 2024 | 205.97 | 206.08 | 199.88 | 200.01 | 200.01 | 65 |
| 11 Apr 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.97 | 7 |
| 10 Apr 2024 | 201.07 | 203.71 | 199.89 | 203.22 | 203.22 | 5,616 |
| 09 Apr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 08 Apr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 5 |
| 05 Apr 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 04 Apr 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1 |
| 03 Apr 2024 | 211.77 | 211.77 | 209.01 | 209.01 | 209.01 | 27 |
| 02 Apr 2024 | 207.37 | 212.58 | 207.37 | 212.58 | 212.58 | 12 |
| 01 Apr 2024 | 199.88 | 217.00 | 199.88 | 208.71 | 208.71 | 21 |
| 28 Mar 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | 15 |
| 27 Mar 2024 | 225.76 | 225.76 | 211.00 | 213.51 | 213.51 | 5,012 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 210.00 | 211.00 | 210.00 | 210.32 | 210.17 | 28 |
| 25 Mar 2024 | 212.05 | 213.50 | 212.00 | 212.00 | 211.85 | 6,500 |
| 22 Mar 2024 | 209.70 | 209.70 | 209.65 | 209.65 | 209.50 | 5 |
| 21 Mar 2024 | 212.74 | 212.74 | 208.86 | 210.60 | 210.45 | 65 |
| 20 Mar 2024 | 233.40 | 233.40 | 214.10 | 214.10 | 213.95 | 1,092 |
| 19 Mar 2024 | 241.87 | 241.87 | 231.50 | 233.17 | 233.00 | 1,296 |
| 18 Mar 2024 | 232.56 | 232.56 | 230.63 | 230.63 | 230.46 | 17 |
| 15 Mar 2024 | 229.56 | 233.14 | 229.56 | 233.14 | 232.97 | 310 |
| 14 Mar 2024 | 229.56 | 229.56 | 229.56 | 229.56 | 229.40 | 5 |
| 13 Mar 2024 | 231.40 | 231.40 | 228.05 | 228.05 | 227.89 | 90 |
| 12 Mar 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | - |
| 11 Mar 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | 100 |
| 08 Mar 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 239.45 | 5 |
| 07 Mar 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.54 | 60 |
| 06 Mar 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.75 | 60 |
| 05 Mar 2024 | 230.00 | 230.00 | 225.48 | 225.48 | 225.32 | 78 |
| 04 Mar 2024 | 231.29 | 231.29 | 229.45 | 229.45 | 229.29 | 36 |
| 01 Mar 2024 | 231.36 | 231.36 | 230.00 | 230.21 | 230.05 | 24 |
| 29 Feb 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.03 | - |
| 28 Feb 2024 | 235.00 | 238.20 | 235.00 | 238.20 | 238.03 | 648 |
| 27 Feb 2024 | 231.00 | 231.58 | 231.00 | 231.57 | 231.41 | 1,200 |
| 26 Feb 2024 | 213.85 | 229.28 | 213.85 | 226.53 | 226.37 | 167 |
| 23 Feb 2024 | 230.00 | 230.08 | 230.00 | 230.00 | 229.84 | 201 |
| 22 Feb 2024 | 227.80 | 229.09 | 225.99 | 229.09 | 228.92 | 123 |
| 21 Feb 2024 | 222.71 | 226.06 | 222.71 | 225.59 | 225.43 | 112 |
| 20 Feb 2024 | 233.01 | 233.01 | 233.01 | 233.01 | 232.84 | - |
| 16 Feb 2024 | 244.81 | 244.81 | 233.01 | 233.01 | 232.84 | 55 |
| 15 Feb 2024 | 203.38 | 229.00 | 203.38 | 228.67 | 228.50 | 730 |
| 14 Feb 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | - |
| 13 Feb 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | 600 |
| 12 Feb 2024 | 229.23 | 229.23 | 225.41 | 226.50 | 226.34 | 76 |
| 09 Feb 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| 08 Feb 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| 07 Feb 2024 | 220.75 | 221.72 | 220.75 | 221.72 | 221.56 | 907 |
| 06 Feb 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.30 | 120 |
| 05 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| 02 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| 01 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| 31 Jan 2024 | 224.15 | 224.15 | 220.00 | 220.00 | 219.84 | 119 |
| 30 Jan 2024 | 220.84 | 220.84 | 220.84 | 220.84 | 220.68 | 99 |
| 29 Jan 2024 | 210.00 | 222.00 | 210.00 | 222.00 | 221.84 | 58 |
| 26 Jan 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | - |
| 25 Jan 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | 1 |
| 24 Jan 2024 | 218.00 | 218.75 | 218.00 | 218.08 | 217.93 | 6,055 |
| 23 Jan 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| 22 Jan 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| 19 Jan 2024 | 210.70 | 210.89 | 210.70 | 210.89 | 210.74 | 11 |
| 18 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.85 | 20 |
| 17 Jan 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| 16 Jan 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| 12 Jan 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| 11 Jan 2024 | 210.72 | 210.72 | 206.89 | 206.95 | 206.81 | 1,409 |
| 10 Jan 2024 | 209.21 | 209.21 | 207.85 | 208.14 | 207.99 | 453 |
| 09 Jan 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 198.91 | - |
| 08 Jan 2024 | 200.73 | 200.73 | 199.05 | 199.05 | 198.91 | 1,135 |
| 05 Jan 2024 | 199.01 | 199.01 | 199.01 | 199.01 | 198.87 | 273 |
| 04 Jan 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 201.99 | - |
| 03 Jan 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 201.99 | 1,183 |
| 02 Jan 2024 | 210.94 | 210.94 | 203.00 | 203.00 | 202.86 | 534 |
| 29 Dec 2023 | 209.40 | 209.40 | 209.40 | 209.40 | 209.25 | - |
| 28 Dec 2023 | 205.53 | 209.40 | 205.25 | 209.40 | 209.25 | 1,158 |
| 28 Dec 2023 | 0.15 Dividend | |||||
| 27 Dec 2023 | 210.00 | 210.00 | 208.89 | 208.89 | 208.60 | 349 |
| 26 Dec 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.70 | 20 |
| 22 Dec 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 205.07 | - |
| 21 Dec 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 205.07 | 481 |
| 20 Dec 2023 | 199.93 | 199.93 | 199.93 | 199.93 | 199.64 | 1,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.