Boyd Group Services Inc. (BYDGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 169.93 | 172.39 | 169.93 | 172.39 | 172.39 | 131 |
| May 31, 2024 | 166.00 | 168.20 | 164.55 | 164.55 | 164.55 | 131 |
| May 30, 2024 | 168.48 | 168.48 | 165.01 | 165.75 | 165.75 | 23 |
| May 29, 2024 | 168.00 | 170.32 | 165.04 | 167.27 | 167.27 | 22 |
| May 28, 2024 | 180.45 | 180.45 | 167.68 | 171.76 | 171.76 | 59 |
| May 24, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| May 23, 2024 | 180.02 | 180.02 | 168.09 | 170.30 | 170.30 | 1,518 |
| May 22, 2024 | 167.34 | 175.09 | 167.34 | 171.19 | 171.19 | 171 |
| May 21, 2024 | 180.53 | 180.53 | 169.91 | 169.91 | 169.91 | 1,065 |
| May 20, 2024 | 185.49 | 185.49 | 179.00 | 185.00 | 185.00 | 343 |
| May 17, 2024 | 171.81 | 175.50 | 170.73 | 171.96 | 171.96 | 405 |
| May 16, 2024 | 176.20 | 178.50 | 173.04 | 175.50 | 175.50 | 1,275 |
| May 15, 2024 | 185.41 | 185.41 | 171.00 | 175.00 | 175.00 | 1,141 |
| May 14, 2024 | 187.20 | 190.21 | 184.31 | 188.74 | 188.74 | 235 |
| May 13, 2024 | 188.00 | 188.00 | 181.00 | 187.38 | 187.38 | 3,638 |
| May 10, 2024 | 202.11 | 202.11 | 186.50 | 186.50 | 186.50 | 187 |
| May 09, 2024 | 189.59 | 190.00 | 189.15 | 189.15 | 189.15 | 322 |
| May 08, 2024 | 192.57 | 192.57 | 190.40 | 190.40 | 190.40 | 52 |
| May 07, 2024 | 199.68 | 199.68 | 195.00 | 195.00 | 195.00 | 3 |
| May 06, 2024 | 197.80 | 197.80 | 191.42 | 194.66 | 194.66 | 712 |
| May 03, 2024 | 199.22 | 199.22 | 192.50 | 192.51 | 192.51 | 753 |
| May 02, 2024 | 195.69 | 195.89 | 189.86 | 189.86 | 189.86 | 3 |
| May 01, 2024 | 189.06 | 193.22 | 189.05 | 193.22 | 193.22 | 1,661 |
| Apr 30, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 29, 2024 | 190.82 | 193.00 | 185.00 | 185.00 | 185.00 | 238 |
| Apr 26, 2024 | 187.50 | 188.32 | 185.32 | 187.78 | 187.78 | 54 |
| Apr 25, 2024 | 190.00 | 192.70 | 190.00 | 190.13 | 190.13 | 28 |
| Apr 24, 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | 10 |
| Apr 23, 2024 | 197.99 | 202.10 | 196.81 | 201.00 | 201.00 | 425 |
| Apr 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2 |
| Apr 19, 2024 | 198.00 | 199.56 | 195.77 | 199.56 | 199.56 | 116 |
| Apr 18, 2024 | 215.11 | 215.11 | 198.00 | 198.00 | 198.00 | 72 |
| Apr 17, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| Apr 16, 2024 | 197.78 | 201.76 | 196.84 | 197.65 | 197.65 | 212 |
| Apr 15, 2024 | 200.68 | 203.35 | 200.68 | 203.35 | 203.35 | 12 |
| Apr 12, 2024 | 205.97 | 206.08 | 199.88 | 200.01 | 200.01 | 65 |
| Apr 11, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.97 | 7 |
| Apr 10, 2024 | 201.07 | 203.71 | 199.89 | 203.22 | 203.22 | 5,616 |
| Apr 09, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| Apr 08, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 5 |
| Apr 05, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| Apr 04, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1 |
| Apr 03, 2024 | 211.77 | 211.77 | 209.01 | 209.01 | 209.01 | 27 |
| Apr 02, 2024 | 207.37 | 212.58 | 207.37 | 212.58 | 212.58 | 12 |
| Apr 01, 2024 | 199.88 | 217.00 | 199.88 | 208.71 | 208.71 | 21 |
| Mar 28, 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | 15 |
| Mar 27, 2024 | 225.76 | 225.76 | 211.00 | 213.51 | 213.51 | 5,012 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 210.00 | 211.00 | 210.00 | 210.32 | 210.17 | 28 |
| Mar 25, 2024 | 212.05 | 213.50 | 212.00 | 212.00 | 211.85 | 6,500 |
| Mar 22, 2024 | 209.70 | 209.70 | 209.65 | 209.65 | 209.50 | 5 |
| Mar 21, 2024 | 212.74 | 212.74 | 208.86 | 210.60 | 210.45 | 65 |
| Mar 20, 2024 | 233.40 | 233.40 | 214.10 | 214.10 | 213.95 | 1,092 |
| Mar 19, 2024 | 241.87 | 241.87 | 231.50 | 233.17 | 233.00 | 1,296 |
| Mar 18, 2024 | 232.56 | 232.56 | 230.63 | 230.63 | 230.46 | 17 |
| Mar 15, 2024 | 229.56 | 233.14 | 229.56 | 233.14 | 232.97 | 310 |
| Mar 14, 2024 | 229.56 | 229.56 | 229.56 | 229.56 | 229.40 | 5 |
| Mar 13, 2024 | 231.40 | 231.40 | 228.05 | 228.05 | 227.89 | 90 |
| Mar 12, 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | - |
| Mar 11, 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | 100 |
| Mar 08, 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 239.45 | 5 |
| Mar 07, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.54 | 60 |
| Mar 06, 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.75 | 60 |
| Mar 05, 2024 | 230.00 | 230.00 | 225.48 | 225.48 | 225.32 | 78 |
| Mar 04, 2024 | 231.29 | 231.29 | 229.45 | 229.45 | 229.29 | 36 |
| Mar 01, 2024 | 231.36 | 231.36 | 230.00 | 230.21 | 230.05 | 24 |
| Feb 29, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.03 | - |
| Feb 28, 2024 | 235.00 | 238.20 | 235.00 | 238.20 | 238.03 | 648 |
| Feb 27, 2024 | 231.00 | 231.58 | 231.00 | 231.57 | 231.41 | 1,200 |
| Feb 26, 2024 | 213.85 | 229.28 | 213.85 | 226.53 | 226.37 | 167 |
| Feb 23, 2024 | 230.00 | 230.08 | 230.00 | 230.00 | 229.84 | 201 |
| Feb 22, 2024 | 227.80 | 229.09 | 225.99 | 229.09 | 228.92 | 123 |
| Feb 21, 2024 | 222.71 | 226.06 | 222.71 | 225.59 | 225.43 | 112 |
| Feb 20, 2024 | 233.01 | 233.01 | 233.01 | 233.01 | 232.84 | - |
| Feb 16, 2024 | 244.81 | 244.81 | 233.01 | 233.01 | 232.84 | 55 |
| Feb 15, 2024 | 203.38 | 229.00 | 203.38 | 228.67 | 228.50 | 730 |
| Feb 14, 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | - |
| Feb 13, 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | 600 |
| Feb 12, 2024 | 229.23 | 229.23 | 225.41 | 226.50 | 226.34 | 76 |
| Feb 09, 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| Feb 08, 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| Feb 07, 2024 | 220.75 | 221.72 | 220.75 | 221.72 | 221.56 | 907 |
| Feb 06, 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.30 | 120 |
| Feb 05, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Feb 02, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Feb 01, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Jan 31, 2024 | 224.15 | 224.15 | 220.00 | 220.00 | 219.84 | 119 |
| Jan 30, 2024 | 220.84 | 220.84 | 220.84 | 220.84 | 220.68 | 99 |
| Jan 29, 2024 | 210.00 | 222.00 | 210.00 | 222.00 | 221.84 | 58 |
| Jan 26, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | - |
| Jan 25, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | 1 |
| Jan 24, 2024 | 218.00 | 218.75 | 218.00 | 218.08 | 217.93 | 6,055 |
| Jan 23, 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| Jan 22, 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| Jan 19, 2024 | 210.70 | 210.89 | 210.70 | 210.89 | 210.74 | 11 |
| Jan 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.85 | 20 |
| Jan 17, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 16, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 12, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 11, 2024 | 210.72 | 210.72 | 206.89 | 206.95 | 206.81 | 1,409 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.