Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
78.05
-0.02 (-0.03%)
At close: Oct 9, 2026, 4:00 PM EDT
78.04
-0.01 (-0.01%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Boyd Group Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.12 | 78.45 | 76.16 | 78.05 | 78.05 | -0.03% | 53,623 |
| Oct 8, 2026 | 77.00 | 80.10 | 77.00 | 78.07 | 78.07 | 1.64% | 58,702 |
| Oct 7, 2026 | 77.38 | 77.69 | 75.42 | 76.81 | 76.81 | -0.25% | 29,568 |
| Oct 6, 2026 | 79.18 | 79.18 | 75.84 | 77.00 | 77.00 | -1.50% | 31,958 |
| Oct 5, 2026 | 78.41 | 78.64 | 76.99 | 78.17 | 78.17 | -0.33% | 53,871 |
| Oct 2, 2026 | 79.00 | 79.00 | 77.67 | 78.43 | 78.43 | -0.31% | 30,315 |
| Oct 1, 2026 | 78.60 | 79.00 | 76.88 | 78.67 | 78.67 | 0.33% | 31,434 |
| Sep 30, 2026 | 79.86 | 79.86 | 78.34 | 78.41 | 78.41 | -0.57% | 19,205 |
| Sep 29, 2026 | 79.12 | 81.26 | 78.04 | 78.97 | 78.86 | 0.64% | 32,891 |
| Sep 28, 2026 | 79.28 | 79.52 | 77.81 | 78.47 | 78.36 | -1.85% | 48,070 |
| Sep 25, 2026 | 78.33 | 80.89 | 78.33 | 79.95 | 79.84 | 0.97% | 30,926 |
| Sep 24, 2026 | 79.32 | 80.51 | 77.85 | 79.18 | 79.07 | -0.54% | 59,961 |
| Sep 23, 2026 | 80.01 | 80.91 | 79.48 | 79.61 | 79.50 | -1.53% | 38,817 |
| Sep 22, 2026 | 80.08 | 81.65 | 79.52 | 80.85 | 80.74 | 1.29% | 59,302 |
| Sep 21, 2026 | 82.56 | 82.56 | 79.55 | 79.82 | 79.71 | -2.00% | 36,214 |
| Sep 18, 2026 | 82.41 | 82.48 | 80.98 | 81.45 | 81.34 | 0.56% | 61,492 |
| Sep 17, 2026 | 84.70 | 84.70 | 80.74 | 81.00 | 80.89 | -2.47% | 46,433 |
| Sep 16, 2026 | 87.91 | 87.91 | 82.19 | 83.05 | 82.93 | -4.93% | 86,736 |
| Sep 15, 2026 | 90.25 | 91.37 | 87.24 | 87.36 | 87.24 | -4.42% | 141,879 |
| Sep 14, 2026 | 91.68 | 91.90 | 90.30 | 91.40 | 91.27 | 1.11% | 100,042 |
| Sep 11, 2026 | 84.90 | 90.40 | 84.88 | 90.40 | 90.27 | 10.85% | 129,282 |
| Sep 10, 2026 | 83.00 | 84.01 | 81.39 | 81.55 | 81.44 | -2.30% | 56,509 |
| Sep 9, 2026 | 87.48 | 87.60 | 83.31 | 83.47 | 83.35 | -4.24% | 37,993 |
| Sep 8, 2026 | 89.48 | 89.48 | 86.98 | 87.17 | 87.05 | -3.65% | 32,805 |
| Sep 4, 2026 | 88.59 | 91.28 | 88.59 | 90.47 | 90.34 | 0.29% | 36,905 |
| Sep 3, 2026 | 86.23 | 91.17 | 86.19 | 90.21 | 90.08 | 5.84% | 63,498 |
| Sep 2, 2026 | 82.26 | 86.43 | 82.26 | 85.23 | 85.11 | 3.18% | 37,286 |
| Sep 1, 2026 | 87.55 | 87.55 | 82.45 | 82.60 | 82.49 | -4.75% | 87,202 |
| Aug 31, 2026 | 85.33 | 87.11 | 84.51 | 86.72 | 86.60 | 0.83% | 45,215 |
| Aug 28, 2026 | 87.00 | 87.00 | 85.37 | 86.01 | 85.89 | -0.09% | 36,510 |
| Aug 27, 2026 | 86.94 | 87.93 | 85.74 | 86.09 | 85.97 | -0.15% | 34,521 |
| Aug 26, 2026 | 86.06 | 87.18 | 84.45 | 86.22 | 86.10 | 0.83% | 37,022 |
| Aug 25, 2026 | 86.86 | 86.86 | 84.30 | 85.51 | 85.39 | -1.55% | 65,537 |
| Aug 24, 2026 | 88.25 | 88.46 | 86.25 | 86.86 | 86.74 | -1.58% | 80,111 |
| Aug 21, 2026 | 93.25 | 93.25 | 87.86 | 88.25 | 88.13 | -3.97% | 111,544 |
| Aug 20, 2026 | 94.31 | 94.31 | 91.16 | 91.90 | 91.77 | -2.61% | 35,870 |
| Aug 19, 2026 | 94.90 | 98.54 | 93.67 | 94.36 | 94.23 | 1.07% | 25,510 |
| Aug 18, 2026 | 93.59 | 95.65 | 92.43 | 93.36 | 93.23 | 1.57% | 55,916 |
| Aug 17, 2026 | 91.86 | 95.07 | 91.77 | 91.92 | 91.79 | -3.29% | 40,203 |
| Aug 14, 2026 | 92.68 | 95.05 | 90.24 | 95.05 | 94.92 | 3.34% | 72,593 |
| Aug 13, 2026 | 105.25 | 105.47 | 91.22 | 91.98 | 91.85 | -12.45% | 110,742 |
| Aug 12, 2026 | 102.82 | 107.87 | 102.82 | 105.06 | 104.91 | 2.38% | 87,010 |
| Aug 11, 2026 | 100.60 | 103.05 | 100.60 | 102.62 | 102.48 | 1.55% | 34,657 |
| Aug 10, 2026 | 101.05 | 103.00 | 99.70 | 101.05 | 100.91 | -1.26% | 29,144 |
| Aug 7, 2026 | 105.06 | 105.06 | 101.31 | 102.34 | 102.20 | -1.82% | 30,418 |
| Aug 6, 2026 | 102.70 | 105.02 | 102.22 | 104.24 | 104.09 | 0.30% | 29,840 |
| Aug 5, 2026 | 107.47 | 107.47 | 101.53 | 103.93 | 103.79 | -2.34% | 46,071 |
| Aug 4, 2026 | 106.15 | 107.15 | 103.68 | 106.42 | 106.27 | 1.21% | 36,393 |
| Aug 3, 2026 | 105.61 | 108.00 | 103.34 | 105.15 | 105.00 | 1.52% | 320,657 |
| Jul 31, 2026 | 103.96 | 104.07 | 101.20 | 103.58 | 103.44 | 0.21% | 27,930 |