Boyd Group Services Inc. (TSX:BYD)
Canada
· Delayed Price · Currency is CAD 210.24
-1.02 (-0.48%)
Jun 27, 2025, 4:00 PM EDT
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 211.26 | 212.46 | 208.93 | 210.24 | 210.24 | -0.48% | 34,896 |
| Jun 26, 2025 | 211.26 | 214.02 | 210.81 | 211.26 | 211.26 | -0.63% | 18,543 |
| Jun 25, 2025 | 212.74 | 214.50 | 211.32 | 212.59 | 212.59 | -0.18% | 53,200 |
| Jun 24, 2025 | 213.48 | 215.60 | 211.41 | 212.98 | 212.98 | 0.19% | 38,900 |
| Jun 23, 2025 | 209.30 | 213.42 | 209.30 | 212.57 | 212.57 | 1.52% | 40,728 |
| Jun 20, 2025 | 207.82 | 210.00 | 206.39 | 209.39 | 209.39 | 1.58% | 60,200 |
| Jun 19, 2025 | 205.89 | 207.72 | 203.52 | 206.13 | 206.13 | 0.12% | 20,500 |
| Jun 18, 2025 | 204.32 | 207.00 | 204.32 | 205.89 | 205.89 | 0.55% | 23,844 |
| Jun 17, 2025 | 206.06 | 206.72 | 204.27 | 204.76 | 204.76 | -0.65% | 23,900 |
| Jun 16, 2025 | 208.44 | 209.50 | 204.76 | 206.11 | 206.11 | -0.79% | 27,400 |
| Jun 13, 2025 | 207.57 | 210.00 | 206.04 | 207.76 | 207.76 | -0.84% | 56,300 |
| Jun 12, 2025 | 199.81 | 209.51 | 199.81 | 209.51 | 209.51 | 4.29% | 81,100 |
| Jun 11, 2025 | 202.24 | 203.64 | 199.76 | 200.90 | 200.90 | -0.62% | 25,909 |
| Jun 10, 2025 | 201.61 | 203.93 | 200.14 | 202.15 | 202.15 | 0.84% | 38,200 |
| Jun 9, 2025 | 200.37 | 202.00 | 199.91 | 200.46 | 200.46 | 0.35% | 22,000 |
| Jun 6, 2025 | 198.86 | 201.48 | 196.80 | 199.76 | 199.76 | 1.59% | 31,900 |
| Jun 5, 2025 | 199.79 | 199.79 | 194.99 | 196.63 | 196.63 | -0.91% | 48,700 |
| Jun 4, 2025 | 203.18 | 203.18 | 197.91 | 198.43 | 198.43 | -1.35% | 21,300 |
| Jun 3, 2025 | 204.28 | 204.83 | 200.82 | 201.15 | 201.15 | -2.05% | 22,148 |
| Jun 2, 2025 | 205.83 | 205.83 | 203.19 | 205.35 | 205.35 | 0.19% | 23,144 |
| May 30, 2025 | 204.77 | 206.56 | 202.72 | 204.97 | 204.97 | 0.43% | 44,404 |
| May 29, 2025 | 207.61 | 207.64 | 203.88 | 204.10 | 204.10 | -1.76% | 30,003 |
| May 28, 2025 | 207.09 | 208.84 | 205.00 | 207.75 | 207.75 | 0.13% | 26,100 |
| May 27, 2025 | 208.57 | 209.28 | 206.36 | 207.48 | 207.48 | 0.06% | 27,700 |
| May 26, 2025 | 208.26 | 208.44 | 205.39 | 207.36 | 207.36 | -1.02% | 53,100 |
| May 23, 2025 | 206.09 | 209.99 | 206.09 | 209.49 | 209.49 | 0.46% | 15,337 |
| May 22, 2025 | 210.29 | 213.33 | 207.73 | 208.54 | 208.54 | -0.79% | 32,900 |
| May 21, 2025 | 210.39 | 213.43 | 206.92 | 210.20 | 210.20 | -0.15% | 65,215 |
| May 20, 2025 | 209.50 | 211.41 | 207.84 | 210.52 | 210.52 | 0.49% | 53,220 |
| May 16, 2025 | 211.78 | 212.66 | 209.39 | 209.50 | 209.50 | -1.08% | 18,618 |
| May 15, 2025 | 212.99 | 217.19 | 211.55 | 211.78 | 211.78 | -1.50% | 29,838 |
| May 14, 2025 | 206.28 | 215.83 | 205.26 | 215.00 | 215.00 | 3.59% | 59,700 |
| May 13, 2025 | 212.54 | 213.41 | 206.67 | 207.54 | 207.54 | -2.35% | 25,132 |
| May 12, 2025 | 209.99 | 213.20 | 209.99 | 212.54 | 212.54 | 2.11% | 23,700 |
| May 9, 2025 | 209.30 | 209.30 | 206.42 | 208.14 | 208.14 | -0.70% | 18,732 |
| May 8, 2025 | 201.32 | 209.93 | 200.91 | 209.60 | 209.60 | 4.23% | 91,400 |
| May 7, 2025 | 201.23 | 201.60 | 200.00 | 201.10 | 201.10 | -0.26% | 55,709 |
| May 6, 2025 | 201.76 | 201.85 | 199.00 | 201.63 | 201.63 | 0.44% | 43,000 |
| May 5, 2025 | 199.75 | 202.01 | 199.75 | 200.75 | 200.75 | -0.03% | 12,200 |
| May 2, 2025 | 202.31 | 202.31 | 199.21 | 200.82 | 200.82 | -0.43% | 31,140 |
| May 1, 2025 | 199.03 | 202.32 | 197.55 | 201.69 | 201.69 | 1.86% | 33,509 |
| Apr 30, 2025 | 198.29 | 200.88 | 196.20 | 198.00 | 198.00 | -1.06% | 58,100 |
| Apr 29, 2025 | 200.51 | 201.24 | 198.75 | 200.12 | 200.12 | 0.29% | 42,600 |
| Apr 28, 2025 | 202.00 | 202.00 | 198.55 | 199.55 | 199.55 | -1.27% | 60,600 |
| Apr 25, 2025 | 204.35 | 206.67 | 201.51 | 202.11 | 202.11 | -1.10% | 58,100 |
| Apr 24, 2025 | 211.94 | 212.00 | 202.13 | 204.35 | 204.35 | -4.10% | 126,500 |
| Apr 23, 2025 | 205.06 | 213.84 | 205.06 | 213.09 | 213.09 | 3.97% | 48,149 |
| Apr 22, 2025 | 205.63 | 206.01 | 201.32 | 204.96 | 204.96 | -0.33% | 52,116 |
| Apr 21, 2025 | 203.31 | 205.68 | 199.01 | 205.63 | 205.63 | 1.08% | 54,600 |
| Apr 17, 2025 | 209.00 | 209.55 | 201.99 | 203.43 | 203.43 | -3.43% | 35,122 |