Skip to main content
logo
Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
174.89
-0.18 (-0.10%)
At close: Mar 2, 2026, 4:00 PM EST
173.80
-1.09 (-0.62%)
Pre-market: Mar 3, 2026, 4:49 AM EST

Boyd Group Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026175.04175.64171.72174.89174.89-0.10%18,490
Feb 27, 2026175.43177.59174.53175.07175.07-0.97%33,425
Feb 26, 2026169.83176.78169.72176.78176.784.57%19,138
Feb 25, 2026170.20170.45166.43169.06169.06-1.35%64,210
Feb 24, 2026170.31173.19168.03171.37171.37-0.12%24,768
Feb 23, 2026175.45175.45170.87171.57171.57-1.83%29,351
Feb 20, 2026173.23174.84173.16174.77174.771.20%20,819
Feb 19, 2026169.15173.32169.15172.69172.690.98%33,146
Feb 18, 2026168.81172.82168.81171.01171.011.56%20,368
Feb 17, 2026168.84170.46167.81168.38168.38-0.39%23,394
Feb 13, 2026164.78169.72164.72169.04169.042.67%38,880
Feb 12, 2026180.16180.16162.16164.65164.65-9.48%44,065
Feb 11, 2026181.92183.10177.55181.89181.89-0.20%42,999
Feb 10, 2026180.30182.38180.15182.26182.262.40%19,624
Feb 9, 2026177.39178.31175.45177.99177.99-0.17%17,132
Feb 6, 2026171.82178.86171.59178.30178.304.34%57,176
Feb 5, 2026172.80175.19170.17170.89170.890.01%37,160
Feb 4, 2026166.87171.49166.87170.88170.881.86%22,520
Feb 3, 2026166.95169.48165.45167.76167.760.62%23,668
Feb 2, 2026162.99167.33162.64166.73166.731.27%20,286
Jan 30, 2026161.97164.65159.92164.64164.641.25%24,166
Jan 29, 2026164.01164.80160.28162.60162.60-1.05%24,888
Jan 28, 2026164.13165.56162.30164.32164.32-1.76%19,879
Jan 27, 2026168.12168.61165.87167.27167.270.06%20,018
Jan 26, 2026164.65167.17163.71167.17167.172.80%13,359
Jan 23, 2026163.77163.77161.15162.62162.62-0.65%11,902
Jan 22, 2026161.46166.26161.46163.69163.690.99%32,328
Jan 21, 2026162.91164.71160.75162.09162.09-0.42%17,969
Jan 20, 2026163.32165.49162.77162.77162.77-1.19%17,203
Jan 16, 2026163.32165.27161.59164.73164.731.27%13,743
Jan 15, 2026161.00162.66160.62162.66162.660.49%9,774
Jan 14, 2026158.75161.87158.53161.86161.862.00%19,068
Jan 13, 2026158.34158.96157.25158.68158.680.51%10,242
Jan 12, 2026157.91158.26156.34157.88157.880.61%7,782
Jan 9, 2026158.05158.81156.87156.92156.920.51%12,947
Jan 8, 2026156.16156.53154.85156.13156.130.12%28,658
Jan 7, 2026156.58159.42155.00155.94155.94-1.52%18,811
Jan 6, 2026157.68158.93155.50158.35158.351.12%23,354
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%11,763
Dec 30, 2025162.82163.15160.35160.35160.24-1.63%14,702
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