Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Group Svcs Inc (OP: BYDGF )

174.67 +3.48 (+2.03%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 167.34 175.09 167.34 171.19 171 +1.28(+0.76%)
May 21, 2024 180.53 180.53 169.91 169.91 1,065 -15.09(-8.16%)
May 20, 2024 185.49 185.49 179.00 185.00 343 +13.04(+7.58%)
May 17, 2024 174.47 175.50 170.73 171.96 405 -3.54(-2.01%)
May 16, 2024 176.20 178.50 173.04 175.50 1,275 +0.50(+0.29%)
May 15, 2024 185.41 185.41 171.00 175.00 1,141 -13.74(-7.28%)
May 14, 2024 187.20 190.21 184.31 188.74 235 +1.36(+0.73%)
May 13, 2024 188.00 188.00 181.00 187.38 3,638 +0.88(+0.47%)
May 10, 2024 202.11 202.11 186.50 186.50 187 -2.65(-1.40%)
May 09, 2024 189.59 190.00 189.15 189.15 322 -1.25(-0.66%)
May 08, 2024 192.56 192.56 190.41 190.41 52 -4.59(-2.36%)
May 07, 2024 199.68 199.68 195.00 195.00 3 +0.34(+0.17%)
May 06, 2024 197.80 197.80 191.42 194.66 712 +2.15(+1.12%)
May 03, 2024 193.93 199.22 192.50 192.51 753 +2.65(+1.40%)
May 02, 2024 195.69 195.89 189.86 189.86 3 -3.36(-1.74%)
May 01, 2024 189.06 193.22 189.05 193.22 1,661 +8.22(+4.44%)
Apr 29, 2024 185.00 0 -2.78(-1.48%)
Apr 26, 2024 187.50 188.31 185.32 187.78 100 -2.35(-1.24%)
Apr 25, 2024 190.99 192.70 190.00 190.13 28 -4.44(-2.28%)
Apr 24, 2024 194.57 194.57 194.57 194.57 10 -6.43(-3.20%)
Apr 23, 2024 202.10 202.10 196.81 201.00 425 +1.00(+0.50%)
Apr 22, 2024 200.00 200.00 200.00 200.00 2 +0.44(+0.22%)
Apr 19, 2024 198.00 199.56 195.77 199.56 116 +1.56(+0.79%)
Apr 18, 2024 215.11 215.11 198.00 198.00 72 +0.35(+0.18%)
Apr 16, 2024 197.65 0 -5.70(-2.81%)
Apr 15, 2024 200.68 203.35 200.68 203.35 12 +3.34(+1.67%)
Apr 12, 2024 202.97 206.08 199.88 200.01 100 -2.96(-1.46%)
Apr 11, 2024 202.97 202.97 202.97 202.97 7 -0.25(-0.12%)
Apr 10, 2024 201.07 203.71 199.89 203.22 5,616 -0.82(-0.40%)
Apr 08, 2024 204.04 0 -4.66(-2.23%)
Apr 04, 2024 208.70 0 -0.31(-0.15%)
Apr 03, 2024 211.78 211.78 209.01 209.01 27 -3.57(-1.68%)
Apr 02, 2024 207.37 212.58 207.37 212.58 12 +3.87(+1.85%)
Apr 01, 2024 199.88 217.00 199.88 208.71 21 -7.51(-3.48%)
Mar 28, 2024 216.22 216.22 216.22 216.22 100 +2.71(+1.27%)
Mar 27, 2024 225.76 225.76 211.00 213.51 5,012 +3.19(+1.52%)
Mar 26, 2024 210.00 211.00 210.00 210.32 28 -1.68(-0.79%)
Mar 25, 2024 212.05 213.50 212.00 212.00 6,500 +2.35(+1.12%)
Mar 22, 2024 209.70 209.70 209.65 209.65 100 -0.95(-0.45%)
Mar 21, 2024 212.74 212.74 208.86 210.60 65 -3.50(-1.63%)
Mar 20, 2024 233.40 233.40 214.10 214.10 1,092 -19.07(-8.18%)
Mar 19, 2024 241.87 241.87 231.50 233.17 1,296 +2.54(+1.10%)
Mar 18, 2024 232.56 232.56 230.62 230.62 17 -2.51(-1.08%)
Mar 15, 2024 229.56 233.14 229.56 233.14 310 +3.58(+1.56%)
Mar 14, 2024 229.56 229.56 229.56 229.56 5 +1.51(+0.66%)
Mar 13, 2024 231.40 231.40 228.05 228.05 90 +0.68(+0.30%)
Mar 11, 2024 227.37 0 -12.25(-5.11%)
Mar 08, 2024 239.62 239.62 239.62 239.62 100 +8.92(+3.87%)
Mar 07, 2024 230.70 230.70 230.70 230.70 60 -0.22(-0.09%)
Mar 06, 2024 230.91 230.91 230.91 230.91 60 +5.44(+2.41%)
Mar 05, 2024 226.01 230.00 225.48 225.48 78 -3.97(-1.73%)
Mar 04, 2024 231.29 231.29 229.45 229.45 36 -0.76(-0.33%)
Mar 01, 2024 231.36 231.36 230.00 230.21 100 -7.98(-3.35%)
Feb 28, 2024 238.19 0 +6.62(+2.86%)
Feb 27, 2024 231.00 231.58 231.00 231.57 1,200 +5.04(+2.23%)
Feb 26, 2024 213.85 229.28 213.85 226.53 167 -3.47(-1.51%)
Feb 23, 2024 230.00 230.08 230.00 230.00 201 +0.91(+0.40%)
Feb 22, 2024 225.99 229.09 225.99 229.09 123 +3.50(+1.55%)
Feb 21, 2024 222.71 226.06 222.71 225.59 112 -7.42(-3.18%)
Feb 16, 2024 233.01 0 +4.34(+1.90%)
Feb 15, 2024 229.00 229.00 203.38 228.67 730 +9.31(+4.24%)
Feb 13, 2024 219.36 0 -7.14(-3.15%)
Feb 12, 2024 229.23 229.23 225.41 226.50 76 +4.78(+2.16%)
Feb 07, 2024 221.72 0 +1.27(+0.57%)
Feb 06, 2024 220.45 220.45 220.45 220.45 120 +0.45(+0.21%)
Jan 31, 2024 220.00 115 -0.84(-0.38%)
Jan 30, 2024 220.84 220.84 220.84 220.84 99 -1.16(-0.52%)
Jan 29, 2024 210.00 222.00 210.00 222.00 58 -1.30(-0.58%)
Jan 25, 2024 223.30 0 +5.22(+2.39%)
Jan 24, 2024 218.00 218.75 218.00 218.08 6,055 +7.20(+3.41%)
Jan 19, 2024 210.89 3 +0.89(+0.42%)
Jan 18, 2024 210.00 210.00 210.00 210.00 20 +3.05(+1.47%)
Jan 11, 2024 206.95 132 -1.19(-0.57%)
Jan 10, 2024 209.21 209.21 207.85 208.14 453 +9.09(+4.57%)
Jan 08, 2024 199.05 272 +0.04(+0.02%)
Jan 05, 2024 199.01 199.01 199.01 199.01 273 -3.12(-1.55%)
Jan 03, 2024 202.13 5,412 -0.87(-0.43%)
Jan 02, 2024 210.94 210.94 203.00 203.00 534 -6.40(-3.06%)
Dec 28, 2023 209.40 194 +0.50(+0.24%)
Dec 27, 2023 210.00 210.00 208.90 208.90 349 +0.90(+0.43%)
Dec 26, 2023 208.00 208.00 208.00 208.00 20 +2.64(+1.28%)
Dec 21, 2023 205.36 1,062 +5.43(+2.72%)
Dec 20, 2023 199.93 199.93 199.93 199.93 1,930 -3.07(-1.51%)
Dec 19, 2023 203.00 203.00 203.00 203.00 49 +5.26(+2.66%)
Dec 18, 2023 197.37 197.74 197.35 197.74 54 +5.75(+3.00%)
Dec 11, 2023 191.99 251 +2.59(+1.36%)
Dec 07, 2023 189.40 10 -1.95(-1.02%)
Dec 06, 2023 191.35 191.35 191.35 191.35 100 +9.42(+5.18%)
Nov 16, 2023 181.93 4 -0.24(-0.13%)
Nov 15, 2023 182.09 182.17 180.54 182.17 1,500 +2.57(+1.43%)
Nov 14, 2023 179.70 180.00 179.60 179.60 800 +3.11(+1.76%)
Nov 13, 2023 176.49 176.49 176.49 176.49 106 -0.51(-0.29%)
Nov 09, 2023 177.00 95 -2.79(-1.55%)
Nov 08, 2023 179.79 179.79 179.79 179.79 10 -0.21(-0.12%)
Nov 07, 2023 177.00 180.00 177.00 180.00 250 +0.86(+0.48%)
Nov 06, 2023 179.55 180.45 179.14 179.14 344 +1.92(+1.08%)
Nov 03, 2023 177.22 177.22 177.22 177.22 100 +1.22(+0.69%)
Nov 02, 2023 176.00 176.00 176.00 176.00 10 +6.06(+3.56%)
Nov 01, 2023 169.94 169.94 169.94 169.94 3 -0.59(-0.35%)
Oct 27, 2023 170.54 98 +2.45(+1.46%)
Oct 25, 2023 168.09 0 -0.98(-0.58%)
Oct 23, 2023 169.07 2,235 -0.15(-0.09%)
Oct 20, 2023 169.22 170.36 169.22 169.22 2,882 -0.78(-0.46%)
Oct 19, 2023 169.49 170.00 169.49 170.00 3,049 -2.87(-1.66%)
Oct 18, 2023 172.87 177.85 172.87 172.87 1,225 -2.61(-1.49%)
Oct 17, 2023 175.62 175.62 175.48 175.48 3,623 -0.72(-0.41%)
Oct 16, 2023 175.96 176.29 175.96 176.19 3,792 +1.47(+0.84%)
Oct 13, 2023 174.73 174.73 174.73 174.73 100 -0.77(-0.44%)
Oct 06, 2023 175.50 0 +2.48(+1.43%)
Oct 03, 2023 173.02 755 -5.18(-2.91%)
Oct 02, 2023 176.00 180.00 176.00 178.20 1,222 +9.55(+5.66%)
Sep 25, 2023 168.65 3,104 -13.67(-7.50%)
Sep 22, 2023 180.94 182.32 180.94 182.32 2,593 +1.41(+0.78%)
Sep 13, 2023 180.91 1,578 +1.71(+0.95%)
Sep 11, 2023 179.20 3 +0.85(+0.47%)
Sep 07, 2023 178.35 2,362 -1.65(-0.91%)
Aug 30, 2023 180.00 296 +2.00(+1.12%)
Aug 21, 2023 178.00 0 -0.70(-0.39%)
Aug 18, 2023 178.70 178.70 178.70 178.70 100 -2.09(-1.16%)
Aug 16, 2023 180.79 0 +1.12(+0.62%)
Aug 15, 2023 179.67 179.67 179.67 179.67 17 -3.28(-1.79%)
Aug 11, 2023 182.95 1 +7.13(+4.05%)
Aug 09, 2023 175.82 0 -0.18(-0.10%)
Aug 08, 2023 177.00 177.00 175.24 176.00 291 +0.25(+0.14%)
Aug 03, 2023 175.75 0 -0.35(-0.20%)
Aug 02, 2023 176.10 176.10 176.10 176.10 100 -3.90(-2.17%)
Aug 01, 2023 180.00 180.62 180.00 180.00 21 -8.00(-4.26%)
Jul 31, 2023 188.00 188.00 188.00 188.00 1 +6.53(+3.60%)
Jul 27, 2023 181.47 2,000 +0.47(+0.26%)
Jul 26, 2023 181.00 181.00 181.00 181.00 3 -0.19(-0.10%)
Jul 24, 2023 181.19 1,000 -0.09(-0.05%)
Jul 21, 2023 184.00 184.00 181.28 181.28 210 -3.85(-2.08%)
Jul 20, 2023 184.50 185.13 184.50 185.13 51 +0.63(+0.34%)
Jul 14, 2023 184.50 0 -0.50(-0.27%)
Jul 13, 2023 185.00 185.00 185.00 185.00 89 -4.96(-2.61%)
Jul 12, 2023 185.00 189.96 185.00 189.96 420 +6.96(+3.80%)
Jul 06, 2023 183.00 0 -6.95(-3.66%)
Jul 05, 2023 190.00 190.00 189.95 189.95 1,605 -12.81(-6.32%)
Jul 03, 2023 202.76 202.76 202.76 202.76 100 +12.94(+6.82%)
Jun 30, 2023 190.30 190.30 189.82 189.82 100 +6.82(+3.73%)
Jun 27, 2023 183.00 0 +1.29(+0.71%)
Jun 26, 2023 181.71 181.71 181.71 181.71 2 -2.04(-1.11%)
Jun 23, 2023 184.72 184.72 183.75 183.75 100 -2.58(-1.38%)
Jun 22, 2023 186.33 186.33 186.33 186.33 11 +1.60(+0.87%)
Jun 21, 2023 186.06 186.54 184.72 184.73 1,045 -4.26(-2.25%)
Jun 16, 2023 188.99 0 +0.00(+0.00%)
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.