Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
159.30
-0.94 (-0.58%)
Dec 31, 2025, 4:00 PM EST - Market closed
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 160.60 | 160.97 | 159.30 | 159.30 | 159.30 | -0.65% | 11,644 |
| Dec 30, 2025 | 162.82 | 163.15 | 160.35 | 160.35 | 160.24 | -1.63% | 10,904 |
| Dec 29, 2025 | 161.15 | 163.10 | 161.15 | 163.01 | 162.89 | -0.03% | 19,315 |
| Dec 26, 2025 | 162.79 | 164.11 | 159.60 | 163.06 | 162.94 | 0.16% | 8,499 |
| Dec 24, 2025 | 162.27 | 162.80 | 161.64 | 162.80 | 162.68 | 0.23% | 9,360 |
| Dec 23, 2025 | 160.66 | 162.79 | 160.02 | 162.42 | 162.30 | -0.19% | 31,423 |
| Dec 22, 2025 | 159.51 | 162.73 | 159.51 | 162.73 | 162.61 | 1.35% | 22,812 |
| Dec 19, 2025 | 161.11 | 161.41 | 159.92 | 160.56 | 160.45 | -1.29% | 14,916 |
| Dec 18, 2025 | 162.28 | 162.72 | 161.33 | 162.66 | 162.54 | 1.06% | 33,412 |
| Dec 17, 2025 | 161.55 | 161.55 | 159.85 | 160.96 | 160.85 | -1.25% | 19,028 |
| Dec 16, 2025 | 160.70 | 163.00 | 160.70 | 163.00 | 162.88 | 0.18% | 10,295 |
| Dec 15, 2025 | 161.85 | 162.89 | 160.50 | 162.71 | 162.59 | 1.38% | 17,973 |
| Dec 12, 2025 | 161.92 | 162.84 | 160.47 | 160.50 | 160.39 | -0.91% | 26,961 |
| Dec 11, 2025 | 163.52 | 163.95 | 160.28 | 161.97 | 161.85 | -1.08% | 43,661 |
| Dec 10, 2025 | 165.63 | 165.63 | 163.04 | 163.74 | 163.62 | -0.99% | 6,812 |
| Dec 9, 2025 | 168.97 | 169.09 | 164.83 | 165.37 | 165.25 | -2.10% | 14,411 |
| Dec 8, 2025 | 169.68 | 171.36 | 167.89 | 168.92 | 168.80 | -0.38% | 12,899 |
| Dec 5, 2025 | 171.63 | 171.63 | 167.67 | 169.56 | 169.44 | -0.71% | 33,160 |
| Dec 4, 2025 | 169.90 | 171.70 | 168.77 | 170.77 | 170.65 | 1.10% | 26,876 |
| Dec 3, 2025 | 170.01 | 170.14 | 167.17 | 168.91 | 168.79 | -0.80% | 67,859 |
| Dec 2, 2025 | 170.00 | 173.25 | 168.77 | 170.27 | 170.15 | 0.66% | 20,919 |
| Dec 1, 2025 | 166.55 | 169.48 | 166.55 | 169.15 | 169.03 | 0.57% | 18,438 |
| Nov 28, 2025 | 168.29 | 170.00 | 166.60 | 168.19 | 168.07 | 0.02% | 13,048 |
| Nov 26, 2025 | 163.67 | 168.16 | 163.20 | 168.16 | 168.04 | 4.39% | 27,109 |
| Nov 25, 2025 | 156.46 | 162.82 | 156.46 | 161.09 | 160.98 | 2.95% | 32,984 |
| Nov 24, 2025 | 154.36 | 157.20 | 153.60 | 156.47 | 156.36 | 1.72% | 52,284 |
| Nov 21, 2025 | 152.00 | 153.88 | 150.50 | 153.82 | 153.71 | 1.01% | 50,074 |
| Nov 20, 2025 | 153.43 | 154.24 | 151.84 | 152.28 | 152.17 | 0.30% | 13,859 |
| Nov 19, 2025 | 152.50 | 153.42 | 151.50 | 151.82 | 151.71 | -0.48% | 33,684 |
| Nov 18, 2025 | 152.36 | 154.00 | 151.97 | 152.55 | 152.44 | -0.50% | 29,968 |
| Nov 17, 2025 | 156.05 | 156.05 | 152.38 | 153.31 | 153.20 | -0.31% | 16,595 |
| Nov 14, 2025 | 157.55 | 158.42 | 153.28 | 153.78 | 153.67 | -3.30% | 50,867 |
| Nov 13, 2025 | 161.75 | 162.06 | 159.03 | 159.03 | 158.92 | -0.96% | 79,546 |
| Nov 12, 2025 | 150.00 | 161.24 | 150.00 | 160.57 | 160.46 | 6.63% | 66,785 |
| Nov 11, 2025 | 149.81 | 151.30 | 149.81 | 150.59 | 150.48 | -0.47% | 60,669 |
| Nov 10, 2025 | 152.39 | 152.60 | 150.57 | 151.30 | 151.19 | 0.40% | 19,470 |
| Nov 7, 2025 | 151.00 | 151.82 | 150.00 | 150.69 | 150.58 | 0.01% | 40,297 |
| Nov 6, 2025 | 151.82 | 151.82 | 148.86 | 150.67 | 150.56 | 0.78% | 132,782 |
| Nov 5, 2025 | 148.50 | 158.50 | 148.50 | 149.50 | 149.39 | -4.01% | 99,299 |
| Nov 4, 2025 | 157.57 | 160.07 | 148.43 | 155.75 | 155.64 | -1.36% | 120,818 |
| Nov 3, 2025 | 158.50 | 161.00 | 155.56 | 157.90 | 157.79 | -0.09% | 236,939 |
| Oct 31, 2025 | 157.50 | 160.78 | 149.84 | 158.05 | 157.94 | -0.11% | 262,976 |
| Oct 30, 2025 | 146.00 | 161.13 | 146.00 | 158.22 | 158.11 | 5.67% | 63,558 |
| Oct 29, 2025 | 149.73 | 149.73 | 149.73 | 149.73 | 149.62 | -2.87% | 265 |
| Oct 27, 2025 | 152.77 | 154.15 | 152.77 | 154.15 | 154.04 | 0.40% | 1,472 |
| Oct 24, 2025 | 153.24 | 153.54 | 153.24 | 153.54 | 153.43 | 0.22% | 510 |
| Oct 22, 2025 | 151.51 | 154.06 | 151.50 | 153.20 | 153.09 | 0.82% | 1,316 |
| Oct 21, 2025 | 149.83 | 151.96 | 149.14 | 151.96 | 151.85 | 1.53% | 585 |
| Oct 20, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.56 | -0.40% | 788 |
| Oct 17, 2025 | 149.40 | 150.27 | 149.40 | 150.27 | 150.16 | -2.12% | 3,251 |