Boyd Group Services Inc. ( BGSI) - Price History
Monthly price history for BGSI (Boyd Group Services Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $102.71 | $102.71 |
| June 2026 | $94.62 | $94.62 |
| May 2026 | $109.89 | $110.02 |
| April 2026 | $123.64 | $123.78 |
| March 2026 | $127.71 | $127.86 |
| February 2026 | $174.71 | $175.07 |
| January 2026 | $164.30 | $164.64 |
| December 2025 | $158.97 | $159.30 |
| November 2025 | $167.73 | $168.19 |
| October 2025 | $157.61 | $158.05 |
| September 2025 | $169.24 | $169.71 |
| August 2025 | $166.05 | $166.62 |
| July 2025 | $138.63 | $139.10 |
| June 2025 | $155.08 | $155.61 |
| May 2025 | $147.74 | $148.35 |
| April 2025 | $144.05 | $144.65 |
| March 2025 | $144.72 | $145.43 |
| February 2025 | $166.60 | $167.41 |
| January 2025 | $164.42 | $165.22 |
| December 2024 | $149.85 | $150.58 |
| November 2024 | $153.56 | $154.42 |
| October 2024 | $154.78 | $155.64 |
| September 2024 | $149.17 | $150 |
| August 2024 | $164.55 | $165.59 |
| July 2024 | $164.73 | $165.77 |
| June 2024 | $188.30 | $189.49 |
| May 2024 | $163.42 | $164.55 |
| April 2024 | $183.73 | $185 |
| March 2024 | $214.74 | $216.22 |
| February 2024 | $236.44 | $238.20 |
| January 2024 | $218.38 | $220 |
| December 2023 | $207.85 | $209.40 |
| November 2023 | $180.49 | $181.93 |
| October 2023 | $169.19 | $170.54 |
| September 2023 | $167.21 | $168.65 |
| August 2023 | $178.46 | $180 |
| July 2023 | $186.40 | $188 |
| June 2023 | $188.20 | $189.82 |
| May 2023 | $178.75 | $180.39 |
| April 2023 | $166.29 | $167.82 |
| March 2023 | $154.27 | $155.80 |
| February 2023 | $159.58 | $161.16 |
| January 2023 | $146.10 | $147.54 |
| December 2022 | $153.48 | $155 |
| November 2022 | $154.55 | $156.19 |
| October 2022 | $143.59 | $145.11 |
| September 2022 | $124.78 | $126.10 |
| August 2022 | $135.74 | $137.29 |
| July 2022 | $122.04 | $123.44 |
| June 2022 | $106.78 | $108 |
| May 2022 | $111.50 | $112.89 |
| April 2022 | $126.06 | $127.64 |
| March 2022 | $131.40 | $133.04 |
| February 2022 | $126.42 | $128.11 |
| January 2022 | $149.50 | $151.50 |
| December 2021 | $155.65 | $157.73 |
| November 2021 | $159.02 | $161.26 |
| October 2021 | $192.32 | $195.03 |
| September 2021 | $183.71 | $186.30 |
| August 2021 | $192.69 | $195.52 |
| July 2021 | $193.76 | $196.60 |
| June 2021 | $176.80 | $179.40 |
| May 2021 | $171.54 | $174.16 |
| April 2021 | $183.62 | $186.43 |
| March 2021 | $167.44 | $170 |
| February 2021 | $163.12 | $165.72 |
| January 2021 | $180.12 | $183 |
| December 2020 | $173.82 | $176.59 |
| November 2020 | $161.18 | $163.86 |
| October 2020 | $142.48 | $144.85 |
| September 2020 | $151.57 | $154.09 |
| August 2020 | $156.16 | $158.86 |
| July 2020 | $141.18 | $143.62 |
| June 2020 | $145.26 | $147.87 |
| May 2020 | $143.58 | $146.16 |
| April 2020 | $137.96 | $140.44 |
| March 2020 | $102.71 | $104.56 |
| February 2020 | $147.38 | $150.18 |
| January 2020 | $160.70 | $163.75 |
| December 2019 | $152.74 | $155.64 |
| November 2019 | $150.38 | $153.26 |
| October 2019 | $135.30 | $137.93 |
| September 2019 | $133.08 | $135.73 |
| August 2019 | $130.06 | $132.69 |
| July 2019 | $126.41 | $129 |
| June 2019 | $122.64 | $125.14 |
| May 2019 | $119.06 | $121.53 |
| April 2019 | $106.89 | $109.13 |
| March 2019 | $101.88 | $104.05 |
| February 2019 | $92.10 | $94.13 |
| January 2019 | $88.43 | $90.38 |
| December 2018 | $81.20 | $83.02 |
| November 2018 | $84.40 | $86.33 |
| October 2018 | $87.66 | $89.70 |
| September 2018 | $95.36 | $97.61 |
| August 2018 | $96.22 | $98.53 |
| July 2018 | $87.98 | $90.12 |
| June 2018 | $87.23 | $89.39 |
| May 2018 | $85.58 | $87.73 |
| April 2018 | $82.07 | $84.20 |
| March 2018 | $78.56 | $80.60 |
| February 2018 | $80.07 | $82.21 |
| January 2018 | $84.24 | $86.50 |
| December 2017 | $77.82 | $79.94 |
| November 2017 | $73.54 | $75.61 |
| October 2017 | $71.71 | $73.73 |
| September 2017 | $72.86 | $74.97 |
| August 2017 | $72.04 | $74.13 |
| July 2017 | $75.01 | $77.23 |
| June 2017 | $70.86 | $73.02 |
| May 2017 | $71.36 | $73.53 |
| April 2017 | $62.53 | $64.46 |
| March 2017 | $60.25 | $62.14 |
| February 2017 | $63.91 | $65.95 |
| January 2017 | $63.67 | $65.74 |
| December 2016 | $61.69 | $63.72 |
| November 2016 | $62.93 | $65.03 |
| October 2016 | $61.34 | $63.43 |
| September 2016 | $60.53 | $62.65 |
| August 2016 | $63.84 | $66.08 |
| July 2016 | $56.74 | $58.76 |
| June 2016 | $53.79 | $55.73 |
| May 2016 | $56.62 | $58.70 |
| April 2016 | $57.77 | $59.92 |
| March 2016 | $57.30 | $59.47 |
| February 2016 | $43.42 | $45.12 |
| January 2016 | $43.54 | $45.24 |
| December 2015 | $44.80 | $46.59 |
| November 2015 | $49.01 | $51 |
| October 2015 | $42.86 | $44.62 |
| September 2015 | $43.90 | $45.73 |
| August 2015 | $46.12 | $48.08 |
| July 2015 | $41.54 | $43.34 |
| June 2015 | $39.95 | $41.74 |
| May 2015 | $40.70 | $42.53 |
| April 2015 | $40.89 | $42.76 |
| March 2015 | $40.56 | $42.44 |
| February 2015 | $35.95 | $37.65 |
| January 2015 | $34.16 | $35.81 |
| December 2014 | $39.36 | $41.30 |
| November 2014 | $38.90 | $40.85 |
| October 2014 | $36.60 | $38.47 |
| September 2014 | $35.10 | $36.92 |
| August 2014 | $39.88 | $42 |
| July 2014 | $38.61 | $40.70 |
| June 2014 | $39.01 | $41.15 |
| May 2014 | $36.31 | $38.34 |
| April 2014 | $34.05 | $35.99 |
| March 2014 | $29.66 | $31.38 |
| February 2014 | $28.46 | $30.18 |
| January 2014 | $25.47 | $27.05 |
| December 2013 | $27.30 | $29.03 |
| November 2013 | $26.79 | $28.48 |
| October 2013 | $24.03 | $25.59 |
| September 2013 | $23.81 | $25.42 |
| August 2013 | $22.67 | $24.24 |
| July 2013 | $21.44 | $22.96 |
| June 2013 | $21.21 | $22.72 |
| May 2013 | $18.61 | $19.97 |
| April 2013 | $17.09 | $18.41 |
| March 2013 | $17.36 | $18.74 |
| February 2013 | $16.77 | $18.14 |
| January 2013 | $15.50 | $16.80 |
| December 2012 | $15.24 | $16.56 |
| November 2012 | $15.59 | $16.94 |
| October 2012 | $14.84 | $16.20 |
| September 2012 | $14.50 | $15.83 |
| August 2012 | $13.94 | $15.28 |
| June 2012 | $11.85 | $13.06 |
| May 2012 | $11.14 | $12.32 |
| April 2012 | $10.52 | $11.62 |
| February 2012 | $11.59 | $12.94 |
| January 2012 | $9.88 | $11.06 |
| November 2011 | $9.08 | $10.22 |
| October 2011 | $7.38 | $8.34 |
| September 2011 | $8.53 | $9.64 |
| August 2011 | $10.60 | $12.03 |
| July 2011 | $13.43 | $15.29 |
| June 2011 | $11.70 | $13.35 |
| May 2011 | $9.48 | $10.84 |
| April 2011 | $8.53 | $9.83 |
| March 2011 | $8.42 | $9.69 |
| February 2011 | $6.89 | $8 |
| January 2011 | $7.03 | $8.20 |
| December 2010 | $6.35 | $7.43 |
| November 2010 | $6.01 | $7.06 |
| October 2010 | $5.03 | $5.93 |
| September 2010 | $4.64 | $5.50 |
| August 2010 | $4.42 | $5.26 |
| July 2010 | $4.59 | $5.49 |
| June 2010 | $4.06 | $4.88 |
| April 2010 | $4.44 | $5.40 |
| December 2009 | $3.84 | $4.75 |
| November 2009 | $3.34 | $4.14 |
| September 2009 | $2.93 | $3.69 |
| May 2009 | $2.21 | $2.84 |
| November 2008 | $1.39 | $1.85 |
| October 2008 | $1.17 | $1.57 |
| September 2008 | $1.95 | $2.62 |
| August 2008 | $2.09 | $2.84 |
| July 2008 | $2.03 | $2.78 |
| June 2008 | $2.18 | $3 |
| May 2008 | $2.27 | $3.14 |
| March 2008 | $1.80 | $2.53 |
| February 2008 | $1.84 | $2.59 |
| January 2008 | $1.70 | $2.40 |
| December 2007 | $1.70 | $2.40 |
| November 2007 | $1.65 | $2.36 |
| October 2007 | $1.89 | $2.71 |
| September 2007 | $1.92 | $2.76 |
| August 2007 | $1.72 | $2.47 |
| July 2007 | $1.50 | $2.16 |
| June 2007 | $1.42 | $2.04 |
| May 2007 | $1.30 | $1.86 |
| April 2007 | $1.08 | $1.55 |
| March 2007 | $0.89 | $1.28 |
| February 2007 | $0.83 | $1.20 |
| December 2006 | $0.69 | $0.98 |
| November 2006 | $0.68 | $0.97 |
| October 2006 | $0.78 | $1.12 |
| September 2006 | $0.94 | $1.36 |
| August 2006 | $0.75 | $1.08 |
| July 2006 | $0.72 | $1.03 |
| June 2006 | $0.65 | $0.94 |
| May 2006 | $0.72 | $1.04 |
| April 2006 | $0.90 | $1.29 |
| March 2006 | $0.77 | $1.10 |
| February 2006 | $0.97 | $1.39 |
| January 2006 | $1.15 | $1.65 |
| December 2005 | $1.17 | $1.68 |
| November 2005 | $1.36 | $1.96 |
| October 2005 | $2.02 | $2.96 |
| September 2005 | $2.43 | $3.68 |
| August 2005 | $2.42 | $3.71 |
| July 2005 | $2.43 | $3.73 |
| June 2005 | $2.58 | $4.05 |
| May 2005 | $2.59 | $4.08 |
| April 2005 | $3.56 | $5.66 |
| March 2005 | $3.82 | $6.16 |
| February 2005 | $4.34 | $7.08 |
| January 2005 | $4.16 | $6.87 |
| December 2004 | $3.82 | $6.38 |
| November 2004 | $3.69 | $6.24 |
| October 2004 | $3.30 | $5.64 |
| September 2004 | $3.31 | $5.74 |
| August 2004 | $3.43 | $6.11 |
| May 2004 | $3.65 | $6.65 |
| April 2004 | $3.71 | $6.83 |
| March 2004 | $4.05 | $7.60 |
| February 2004 | $4.30 | $8.08 |
| January 2004 | $4.07 | $7.71 |
| December 2003 | $3.66 | $7 |
| November 2003 | $3.32 | $6.50 |
| October 2003 | $3.19 | $6.24 |
| September 2003 | $2.80 | $5.60 |
| August 2003 | $2.82 | $5.65 |
| June 2003 | $2.80 | $5.74 |
| May 2003 | $2.61 | $5.42 |
| April 2003 | $2.40 | $5.10 |
| March 2003 | $2.48 | $5.35 |
BGSI
Price: $102.71
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.43%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 153.55
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2