Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Boyd Group Services Inc. (BYDGF)

145.85
-1.82
(-1.23%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025145.55145.85145.55145.85145.8522
Apr 24, 2025148.70148.70148.70148.70148.7020,826
Apr 23, 2025147.66147.66147.66147.66147.66-
Apr 22, 2025149.51149.51147.66147.66147.661,441
Apr 21, 2025149.50149.50149.50149.50149.50-
Apr 17, 2025149.50149.50149.50149.50149.501,772
Apr 16, 2025148.91148.91148.91148.91148.91806
Apr 15, 2025154.48154.48151.55151.55151.553,271
Apr 14, 2025150.35150.35150.35150.35150.35338
Apr 11, 2025137.02137.02137.02137.02137.02-
Apr 10, 2025137.02137.02137.02137.02137.02-
Apr 9, 2025137.02137.02137.02137.02137.02-
Apr 8, 2025136.81137.02136.81137.02137.021,888
Apr 7, 2025139.30139.41137.81137.81137.816,077
Apr 4, 2025141.12142.80140.00141.73141.732,328
Apr 3, 2025147.23147.23146.84146.84146.845,795
Apr 2, 2025145.43145.43145.43145.43145.43-
Apr 1, 2025145.43145.43145.43145.43145.43-
Mar 31, 2025 0.11063067 Dividend
Mar 31, 2025145.43145.43145.43145.43145.43-
Mar 28, 2025149.40149.40144.89145.43145.272,793
Mar 27, 2025146.02146.02146.02146.02145.87-
Mar 26, 2025146.02146.02146.02146.02145.87800
Mar 25, 2025147.12147.12147.12147.12146.97-
Mar 24, 2025147.12147.12147.12147.12146.97-
Mar 21, 2025145.29147.12143.69147.12146.972,275
Mar 20, 2025150.86150.86148.38148.38148.225,998
Mar 19, 2025149.88158.06147.22151.84151.682,020
Mar 18, 2025156.45156.45156.45156.45156.283,418
Mar 17, 2025159.15159.15159.15159.15158.993,200
Mar 14, 2025157.25159.79157.25159.79159.623,756
Mar 13, 2025157.72158.60154.68154.68154.521,774
Mar 12, 2025159.11160.18159.11160.18160.011,773
Mar 11, 2025165.26165.26164.05164.05163.881,928
Mar 10, 2025167.24167.28167.24167.28167.111,962
Mar 7, 2025169.25169.25167.58167.58167.401,191
Mar 6, 2025169.07169.07169.07169.07168.892,168
Mar 5, 2025165.71165.71165.71165.71165.54-
Mar 4, 2025165.36166.78164.15165.71165.543,711
Mar 3, 2025168.54168.54167.42167.42167.242,410
Feb 28, 2025168.07168.07167.41167.41167.234,477
Feb 27, 2025168.71177.20168.71170.31170.134,500
Feb 26, 2025166.38167.05166.38167.05166.881,636
Feb 25, 2025169.11169.11169.11169.11168.94512
Feb 24, 2025171.22171.22167.66169.13168.95836
Feb 21, 2025169.54169.54169.54169.54169.36-
Feb 20, 2025158.92169.54158.92169.54169.36162
Feb 19, 2025167.16167.16167.15167.15166.971,860
Feb 18, 2025168.19168.56168.19168.56168.3899
Feb 14, 2025165.83165.83165.83165.83165.66-
Feb 13, 2025165.83165.83165.83165.83165.66-
Feb 12, 2025165.83165.83165.83165.83165.66-
Feb 11, 2025165.83165.83165.83165.83165.66-
Feb 10, 2025164.30165.83164.30165.83165.662,766
Feb 7, 2025166.98166.98165.14165.14164.972,294
Feb 6, 2025167.00167.00167.00167.00166.821,916
Feb 5, 2025167.75167.75167.75167.75167.574,857
Feb 4, 2025164.26164.26164.26164.26164.08-
Feb 3, 2025160.98164.64160.98164.26164.089,169
Jan 31, 2025165.22165.22165.22165.22165.054,255
Jan 30, 2025166.50166.59166.50166.59166.424,602
Jan 29, 2025166.08166.08163.76163.76163.5939
Jan 28, 2025167.49167.49167.49167.49167.31-
Jan 27, 2025164.80167.49164.80167.49167.314,884
Jan 24, 2025162.53165.00162.53165.00164.836,662
Jan 23, 2025160.90164.50158.96158.96158.798,630
Jan 22, 2025157.87161.15157.87161.15160.987,009
Jan 21, 2025154.08158.40154.08158.40158.2312,991
Jan 17, 2025154.64154.64154.64154.64154.484,289
Jan 16, 2025152.00152.35151.99152.35152.195,614
Jan 15, 2025150.24152.00150.24152.00151.844,672
Jan 14, 2025148.58149.35148.58149.35149.194,804
Jan 13, 2025144.86148.10144.86148.10147.945,087
Jan 10, 2025140.89145.11140.89145.11144.9610,342
Jan 8, 2025145.74145.74145.74145.74145.594,384
Jan 7, 2025149.59149.59149.59149.59149.434,695
Jan 6, 2025149.18149.71149.18149.35149.1911,387
Jan 3, 2025150.63150.63150.63150.63150.47-
Jan 2, 2025151.80151.80150.63150.63150.479,113
Dec 31, 2024 0.11063067 Dividend
Dec 31, 2024149.00150.58149.00150.58150.42952
Dec 30, 2024148.85150.46148.85150.00149.691,363
Dec 27, 2024149.76149.76149.22149.72149.41271
Dec 26, 2024149.81149.81149.81149.81149.5010
Dec 24, 2024149.48149.48149.48149.48149.17-
Dec 23, 2024148.71149.48148.57149.48149.1712,119
Dec 20, 2024149.89150.00149.50149.50149.195,966
Dec 19, 2024150.50151.47148.94148.94148.6321,050
Dec 18, 2024150.30151.28150.30151.28150.9723,275
Dec 17, 2024149.94149.94149.94149.94149.634
Dec 16, 2024146.23146.23146.23146.23145.93-
Dec 13, 2024145.99146.23145.99146.23145.937,064
Dec 12, 2024144.58144.58142.52142.52142.223,509
Dec 11, 2024143.47144.00142.63144.00143.70361
Dec 10, 2024146.08146.08142.14143.85143.553,296
Dec 9, 2024148.47148.47147.19147.61147.304,587
Dec 6, 2024151.09151.09150.69150.69150.371,449
Dec 5, 2024154.29154.29151.60151.60151.283,693
Dec 4, 2024152.05154.24152.05154.24153.9210,357
Dec 3, 2024152.88152.90150.60152.05151.7413,996
Dec 2, 2024152.18154.75152.18152.69152.3820,958
Nov 29, 2024154.29155.28154.29154.42154.105,883
Nov 27, 2024158.88158.88158.88158.88158.56-
Nov 26, 2024158.88158.88158.88158.88158.56-
Nov 25, 2024157.83158.88157.83158.88158.561,179
Nov 22, 2024157.56157.56157.56157.56157.23-
Nov 21, 2024158.54158.54156.01157.56157.231,296
Nov 20, 2024157.36157.83157.36157.83157.501,932
Nov 19, 2024162.39162.39161.87161.87161.5325,610
Nov 18, 2024164.52164.79162.96162.96162.6314,501
Nov 15, 2024162.56164.99162.56164.99164.6431,916
Nov 14, 2024157.17163.72156.38163.72163.3827,662
Nov 13, 2024153.15153.15153.15153.15152.833,718
Nov 12, 2024156.25159.24155.59159.24158.912,524
Nov 11, 2024155.51155.51155.46155.46155.131,879
Nov 8, 2024156.63157.41156.45156.45156.131,206
Nov 7, 2024157.30159.43157.30159.25158.923,082
Nov 6, 2024152.84154.65150.55154.65154.3312,847
Nov 5, 2024149.95160.47146.60159.15158.829,629
Nov 4, 2024156.34156.34156.34156.34156.02-
Nov 1, 2024155.97156.34155.97156.34156.026,706
Oct 31, 2024154.20155.64154.20155.64155.327,487
Oct 30, 2024155.02155.34154.30154.74154.4256
Oct 29, 2024151.40155.31151.40154.00153.68141
Oct 28, 2024156.88156.88152.76152.76152.44223
Oct 25, 2024152.92152.92152.00152.30151.984
Oct 24, 2024153.87154.37153.87154.37154.05300
Oct 23, 2024155.16164.89155.16159.02158.69401
Oct 22, 2024156.36156.88155.82156.16155.84161
Oct 21, 2024158.97158.97158.97158.97158.64-
Oct 18, 2024159.41159.41158.97158.97158.64572
Oct 17, 2024156.40156.40156.03156.03155.712
Oct 16, 2024155.06155.43155.01155.17154.85151
Oct 15, 2024154.19154.59153.90154.59154.272,115
Oct 14, 2024143.50185.45143.50151.86151.5572
Oct 11, 2024153.28154.62153.28154.01153.6942
Oct 10, 2024154.38154.38153.92153.92153.6012
Oct 9, 2024155.00155.00155.00155.00154.6833
Oct 8, 2024154.51154.51154.22154.40154.0827
Oct 7, 2024153.98155.00153.98155.00154.68172
Oct 4, 2024153.26154.51153.07154.51154.19502
Oct 3, 2024151.78152.01150.90151.30150.99343
Oct 2, 2024153.13153.13153.13153.13152.82-
Oct 1, 2024153.45154.28153.13153.13152.8275
Sep 30, 2024147.39150.00147.39150.00149.691,196
Sep 27, 2024 0.10846145 Dividend
Sep 27, 2024150.33151.30150.00150.00149.695,118
Sep 26, 2024152.00152.02151.41151.41150.95212
Sep 25, 2024153.00153.00152.85152.85152.395
Sep 24, 2024152.25152.52151.61152.17151.70119
Sep 23, 2024153.27153.27150.68150.68150.2124
Sep 20, 2024150.60152.39150.60152.11151.645,252
Sep 19, 2024154.43154.43149.70149.70149.24204
Sep 18, 2024156.27156.27154.30154.99154.5222
Sep 17, 2024155.18155.39153.64153.64153.17991
Sep 16, 2024154.94155.64154.94155.64155.1630
Sep 13, 2024160.81161.74160.40160.40159.9127
Sep 12, 2024160.35162.20160.35162.20161.70105
Sep 11, 2024160.75161.93160.75161.93161.4416
Sep 10, 2024164.00164.00159.93160.22159.73344
Sep 9, 2024162.75163.86162.75163.86163.3676
Sep 6, 2024162.35162.35162.35162.35161.8620
Sep 5, 2024167.93167.93166.45166.45165.9419
Sep 4, 2024167.25167.25167.03167.03166.522
Sep 3, 2024166.90166.90166.57166.57166.0661
Aug 30, 2024165.59165.59165.59165.59165.082
Aug 29, 2024165.11165.96165.11165.96165.45163
Aug 28, 2024166.50166.50166.04166.04165.53108
Aug 27, 2024168.67168.67168.67168.67168.1525
Aug 26, 2024171.57171.57171.57171.57171.0595
Aug 23, 2024167.90167.90167.90167.90167.3950
Aug 22, 2024167.06167.37166.43167.00166.4936
Aug 21, 2024166.56167.01166.19167.01166.49177
Aug 20, 2024164.22167.17164.22166.91166.4011
Aug 19, 2024159.92165.65159.92164.22163.72275
Aug 16, 2024159.13159.66158.52159.66159.17200
Aug 15, 2024158.38159.09158.38158.74158.2667
Aug 14, 2024158.82161.00158.82160.38159.88140
Aug 13, 2024163.80163.80161.73161.73161.2452
Aug 12, 2024164.69164.69162.13162.13161.642
Aug 9, 2024164.25164.86161.14161.14160.6511
Aug 8, 2024157.30165.90157.30165.90165.3986
Aug 7, 2024160.14160.14155.00157.27156.7918
Aug 6, 2024161.33161.33161.00161.00160.5173
Aug 5, 2024175.98175.98160.10160.10159.61105
Aug 2, 2024165.80165.80164.09164.09163.5840
Aug 1, 2024165.77165.77165.77165.77165.26-
Jul 31, 2024164.96167.09164.96165.77165.26205
Jul 30, 2024165.02166.76164.17164.75164.252,435
Jul 29, 2024167.60167.60164.66164.66164.161,027
Jul 26, 2024167.48168.44166.18167.60167.09250
Jul 25, 2024179.89179.89166.69166.69166.1836
Jul 24, 2024181.49181.49181.49181.49180.9314,741
Jul 23, 2024179.89188.46179.89188.46187.889,512
Jul 22, 2024193.60193.60193.60193.60193.015,591
Jul 19, 2024193.10193.10193.10193.10192.51-
Jul 18, 2024193.00193.10193.00193.10192.51765
Jul 17, 2024193.03193.03193.03193.03192.44-
Jul 16, 2024190.20193.91190.20193.03192.441,247
Jul 15, 2024184.02184.02184.02184.02183.461,774
Jul 12, 2024183.60183.60181.72181.72181.165,682
Jul 11, 2024183.44183.44183.44183.44182.883,623
Jul 10, 2024181.09181.29181.09181.29180.748,373
Jul 9, 2024184.18185.00184.18185.00184.436,726
Jul 8, 2024186.10186.10186.10186.10185.531,019
Jul 5, 2024187.70187.70187.70187.70187.12-
Jul 3, 2024187.70187.70187.70187.70187.124
Jul 2, 2024187.93187.93187.93187.93187.359,862
Jul 1, 2024190.00190.00189.60189.60189.02214
Jun 28, 2024 0.10846145 Dividend
Jun 28, 2024189.49189.49189.49189.49188.9121
Jun 27, 2024189.49189.49189.49189.49188.76-
Jun 26, 2024188.37190.79188.37189.49188.766,286
Jun 25, 2024189.50189.50189.40189.40188.67197
Jun 24, 2024180.87191.55180.87191.55190.823,725
Jun 21, 2024198.55198.55198.55198.55197.793,185
Jun 20, 2024186.88189.01186.88189.00188.2713,751
Jun 18, 2024190.95191.00189.00190.00189.279,449
Jun 17, 2024192.50192.50188.91190.13189.4015,637
Jun 14, 2024189.15190.83189.15190.83190.1015,774
Jun 13, 2024190.00193.58190.00191.55190.81431
Jun 12, 2024168.80168.80168.80168.80168.15-
Jun 11, 2024168.80168.80168.80168.80168.15-
Jun 10, 2024168.80168.80168.80168.80168.15-
Jun 7, 2024168.80168.80168.80168.80168.15-
Jun 6, 2024168.80168.80168.80168.80168.15-
Jun 5, 2024167.80170.00167.60168.80168.15260
Jun 4, 2024168.60170.30167.60167.77167.1310,201
Jun 3, 2024169.93172.39169.93172.39171.73131
May 31, 2024166.00168.20164.55164.55163.92193
May 30, 2024168.48168.48165.01165.75165.1123
May 29, 2024168.00170.32165.04167.27166.6322
May 28, 2024180.45180.45167.68171.76171.1059
May 24, 2024170.30170.30170.30170.30169.65-
May 23, 2024180.02180.02168.09170.30169.651,518
May 22, 2024167.34175.09167.34171.19170.54171
May 21, 2024180.53180.53169.91169.91169.261,065
May 20, 2024185.49185.49179.00185.00184.29343
May 17, 2024171.81175.50170.73171.96171.30405
May 16, 2024176.20178.50173.04175.50174.821,275
May 15, 2024185.41185.41171.00175.00174.331,141
May 14, 2024187.20190.21184.31188.74188.01235
May 13, 2024188.00188.00181.00187.38186.663,638
May 10, 2024202.11202.11186.50186.50185.78187
May 9, 2024189.59190.00189.15189.15188.42322
May 8, 2024192.57192.57190.40190.40189.6752
May 7, 2024199.68199.68195.00195.00194.253
May 6, 2024197.80197.80191.42194.66193.91712
May 3, 2024199.22199.22192.50192.51191.77753
May 2, 2024195.69195.89189.86189.86189.133
May 1, 2024189.06193.22189.05193.22192.481,661
Apr 30, 2024185.00185.00185.00185.00184.29-
Apr 29, 2024190.82193.00185.00185.00184.29238