Skip to main content
logo
Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
182.26
+4.27 (2.40%)
At close: Feb 10, 2026, 4:00 PM EST
185.56
+3.30 (1.81%)
After-hours: Feb 10, 2026, 7:02 PM EST

Boyd Group Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026180.30182.38180.15182.26182.262.40%10,776
Feb 9, 2026177.39178.31175.45177.99177.99-0.17%14,489
Feb 6, 2026171.82178.86171.59178.30178.304.34%56,466
Feb 5, 2026172.80175.19170.17170.89170.890.01%34,958
Feb 4, 2026166.87171.49166.87170.88170.881.86%20,823
Feb 3, 2026166.95169.48165.45167.76167.760.62%21,788
Feb 2, 2026162.99167.33162.64166.73166.731.27%14,270
Jan 30, 2026161.97164.65159.92164.64164.641.25%20,170
Jan 29, 2026164.01164.80160.28162.60162.60-1.05%22,294
Jan 28, 2026164.13165.56162.30164.32164.32-1.76%17,410
Jan 27, 2026168.12168.61165.87167.27167.270.06%20,017
Jan 26, 2026164.65167.17163.71167.17167.172.80%10,955
Jan 23, 2026163.77163.77161.15162.62162.62-0.65%11,558
Jan 22, 2026161.46166.26161.46163.69163.690.99%31,569
Jan 21, 2026162.91164.71160.75162.09162.09-0.42%13,054
Jan 20, 2026163.32165.49162.77162.77162.77-1.19%11,419
Jan 16, 2026163.32165.27161.59164.73164.731.27%12,785
Jan 15, 2026161.00162.66160.62162.66162.660.49%7,005
Jan 14, 2026158.75161.87158.53161.86161.862.00%13,468
Jan 13, 2026158.34158.96157.25158.68158.680.51%10,196
Jan 12, 2026157.91158.26156.34157.88157.880.61%6,275
Jan 9, 2026158.05158.81156.87156.92156.920.51%10,747
Jan 8, 2026156.16156.53154.85156.13156.130.12%24,811
Jan 7, 2026156.58159.42155.00155.94155.94-1.52%18,811
Jan 6, 2026157.68158.93155.50158.35158.351.12%22,484
Jan 5, 2026158.75161.01156.15156.59156.59-0.82%19,683
Jan 2, 2026159.35160.07156.79157.88157.88-0.89%40,344
Dec 31, 2025160.60160.97159.30159.30159.30-0.65%11,644
Dec 30, 2025162.82163.15160.35160.35160.24-1.63%10,904
Dec 29, 2025161.15163.10161.15163.01162.89-0.03%19,315
Dec 26, 2025162.79164.11159.60163.06162.940.16%8,499
Dec 24, 2025162.27162.80161.64162.80162.680.23%9,360
Dec 23, 2025160.66162.79160.02162.42162.30-0.19%31,423
Dec 22, 2025159.51162.73159.51162.73162.611.35%22,812
Dec 19, 2025161.11161.41159.92160.56160.45-1.29%14,916
Dec 18, 2025162.28162.72161.33162.66162.541.06%33,412
Dec 17, 2025161.55161.55159.85160.96160.85-1.25%19,028
Dec 16, 2025160.70163.00160.70163.00162.880.18%10,295
Dec 15, 2025161.85162.89160.50162.71162.591.38%17,973
Dec 12, 2025161.92162.84160.47160.50160.39-0.91%26,961
Dec 11, 2025163.52163.95160.28161.97161.85-1.08%43,661
Dec 10, 2025165.63165.63163.04163.74163.62-0.99%6,812
Dec 9, 2025168.97169.09164.83165.37165.25-2.10%14,411
Dec 8, 2025169.68171.36167.89168.92168.80-0.38%12,899
Dec 5, 2025171.63171.63167.67169.56169.44-0.71%33,160
Dec 4, 2025169.90171.70168.77170.77170.651.10%26,876
Dec 3, 2025170.01170.14167.17168.91168.79-0.80%67,859
Dec 2, 2025170.00173.25168.77170.27170.150.66%20,919
Dec 1, 2025166.55169.48166.55169.15169.030.57%18,438
Nov 28, 2025168.29170.00166.60168.19168.070.02%13,048