Boyd Group Services Inc. (BGSI)

NYSE: BGSI · Real-Time Price · USD

86.01

-0.08 (-0.09%)

At close: Aug 28, 2026, 4:00 PM EDT

85.60

-0.41 (-0.48%)

Pre-market: Aug 31, 2026, 7:57 AM EDT

Boyd Group Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	87.00	87.00	85.37	86.01	86.01	-0.09%	33,156
Aug 27, 2026	86.94	87.93	85.74	86.09	86.09	-0.15%	34,519
Aug 26, 2026	86.06	87.18	84.45	86.22	86.22	0.83%	33,403
Aug 25, 2026	86.86	86.86	84.30	85.51	85.51	-1.55%	51,158
Aug 24, 2026	88.25	88.46	86.25	86.86	86.86	-1.58%	63,479
Aug 21, 2026	93.25	93.25	87.86	88.25	88.25	-3.97%	71,683
Aug 20, 2026	94.31	94.31	91.16	91.90	91.90	-2.61%	28,280
Aug 19, 2026	94.90	98.54	93.67	94.36	94.36	1.07%	24,878
Aug 18, 2026	93.59	95.65	92.43	93.36	93.36	1.57%	49,745
Aug 17, 2026	91.86	95.07	91.77	91.92	91.92	-3.29%	29,022
Aug 14, 2026	92.68	95.05	90.24	95.05	95.05	3.34%	72,575
Aug 13, 2026	105.25	105.47	91.22	91.98	91.98	-12.45%	110,628
Aug 12, 2026	102.82	107.87	102.82	105.06	105.06	2.38%	57,758
Aug 11, 2026	100.60	103.05	100.60	102.62	102.62	1.55%	34,423
Aug 10, 2026	101.05	103.00	99.70	101.05	101.05	-1.26%	27,180
Aug 7, 2026	105.06	105.06	101.31	102.34	102.34	-1.82%	30,114
Aug 6, 2026	102.70	105.02	102.22	104.24	104.24	0.30%	23,467
Aug 5, 2026	107.47	107.47	101.53	103.93	103.93	-2.34%	42,045
Aug 4, 2026	106.15	107.15	103.68	106.42	106.42	1.21%	32,137
Aug 3, 2026	105.61	108.00	103.34	105.15	105.15	1.52%	320,654
Jul 31, 2026	103.96	104.07	101.20	103.58	103.58	0.21%	21,012
Jul 30, 2026	107.83	108.18	102.82	103.36	103.36	-6.24%	25,672
Jul 29, 2026	112.04	113.69	110.00	110.24	110.24	-2.38%	36,248
Jul 28, 2026	109.67	115.57	108.61	112.93	112.93	4.87%	46,733
Jul 27, 2026	103.46	108.09	103.46	107.69	107.69	5.43%	17,954
Jul 24, 2026	101.10	103.18	101.10	102.14	102.14	1.03%	9,713
Jul 23, 2026	101.23	102.71	100.37	101.10	101.10	-1.65%	31,011
Jul 22, 2026	103.72	104.27	101.46	102.80	102.80	0.09%	28,969
Jul 21, 2026	100.86	104.06	100.86	102.71	102.71	-0.64%	33,298
Jul 20, 2026	104.87	105.23	102.74	103.37	103.37	-0.66%	25,752
Jul 17, 2026	102.11	104.75	102.11	104.06	104.06	1.02%	47,902
Jul 16, 2026	98.56	103.49	98.42	103.01	103.01	4.37%	20,652
Jul 15, 2026	97.66	101.86	97.66	98.70	98.70	2.47%	17,208
Jul 14, 2026	96.23	96.69	92.90	96.32	96.32	-0.43%	15,761
Jul 13, 2026	98.70	98.70	96.03	96.74	96.74	-1.05%	8,956
Jul 10, 2026	98.12	98.12	96.15	97.77	97.77	2.05%	14,565
Jul 9, 2026	96.87	96.87	94.67	95.81	95.81	-0.08%	17,019
Jul 8, 2026	98.52	98.52	93.53	95.89	95.89	-2.18%	12,104
Jul 7, 2026	98.68	98.68	97.16	98.03	98.03	0.79%	17,894
Jul 6, 2026	97.63	97.92	95.10	97.26	97.26	-0.01%	20,488
Jul 2, 2026	96.01	97.32	94.27	97.27	97.27	1.52%	22,793
Jul 1, 2026	94.17	98.22	94.17	95.81	95.81	1.26%	34,694
Jun 30, 2026	94.50	94.85	93.51	94.62	94.62	0.20%	21,746
Jun 29, 2026	97.69	97.72	94.02	94.54	94.43	-2.82%	16,035
Jun 26, 2026	95.75	99.16	95.75	97.28	97.17	2.07%	33,805
Jun 25, 2026	94.11	96.72	94.11	95.31	95.20	0.27%	31,384
Jun 24, 2026	91.14	96.04	91.14	95.05	94.94	5.34%	31,415
Jun 23, 2026	89.75	90.88	89.28	90.23	90.13	1.31%	142,018
Jun 22, 2026	91.17	91.85	88.97	89.06	88.96	-3.53%	63,934
Jun 18, 2026	90.72	92.52	90.64	92.32	92.21	1.08%	30,310