Boyd Group Services Inc. (BGSI)

Boyd Group Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	95.02	96.16	93.79	95.61	95.61	0.20%	16,084
Jun 10, 2026	99.31	99.99	94.91	95.42	95.42	-5.22%	25,260
Jun 9, 2026	102.47	103.60	99.61	100.67	100.67	-0.66%	33,404
Jun 8, 2026	102.13	103.09	100.57	101.34	101.34	-1.72%	24,697
Jun 5, 2026	105.11	105.11	101.40	103.11	103.11	-1.07%	28,727
Jun 4, 2026	104.59	105.60	102.38	104.22	104.22	2.61%	24,482
Jun 3, 2026	102.79	103.25	101.16	101.57	101.57	-2.88%	19,489
Jun 2, 2026	106.17	107.01	103.81	104.58	104.58	-2.74%	21,802
Jun 1, 2026	110.36	110.36	106.40	107.53	107.53	-2.26%	60,182
May 29, 2026	109.33	110.64	107.61	110.02	110.02	2.15%	34,737
May 28, 2026	106.34	108.70	105.18	107.70	107.70	1.52%	21,649
May 27, 2026	105.38	108.20	105.20	106.09	106.09	0.15%	29,306
May 26, 2026	109.35	109.35	105.37	105.93	105.93	-2.38%	68,572
May 22, 2026	109.50	109.50	107.28	108.51	108.51	0.68%	36,556
May 21, 2026	105.40	109.21	105.40	107.78	107.78	0.34%	80,915
May 20, 2026	104.26	109.65	103.28	107.42	107.42	2.64%	72,805
May 19, 2026	101.70	106.15	101.20	104.66	104.66	3.28%	65,190
May 18, 2026	104.18	105.00	100.81	101.34	101.34	-1.47%	199,459
May 15, 2026	103.11	105.65	102.67	102.85	102.85	-1.07%	54,744
May 14, 2026	99.51	104.79	99.00	103.96	103.96	5.95%	33,732
May 13, 2026	117.52	117.52	94.77	98.12	98.12	-12.13%	142,289
May 12, 2026	111.57	112.44	110.80	111.66	111.66	-1.74%	76,996
May 11, 2026	117.18	117.18	111.36	113.64	113.64	-1.55%	37,480
May 8, 2026	120.29	120.29	115.34	115.43	115.43	-4.02%	35,186
May 7, 2026	119.67	121.67	119.41	120.27	120.27	1.89%	19,174
May 6, 2026	123.83	123.83	118.04	118.04	118.04	-3.06%	27,675
May 5, 2026	121.63	121.79	119.54	121.77	121.77	0.69%	16,432
May 4, 2026	121.95	123.67	120.93	120.93	120.93	-0.80%	23,204
May 1, 2026	123.26	123.67	121.79	121.91	121.91	-1.51%	21,236
Apr 30, 2026	118.79	123.78	117.50	123.78	123.78	4.92%	43,644
Apr 29, 2026	122.51	123.64	117.47	117.97	117.97	-4.89%	52,731
Apr 28, 2026	118.43	124.85	118.43	124.03	124.03	3.68%	38,508
Apr 27, 2026	119.82	121.76	119.19	119.63	119.63	0.27%	19,301
Apr 24, 2026	118.10	119.31	117.69	119.31	119.31	0.03%	40,868
Apr 23, 2026	117.29	119.89	116.94	119.28	119.28	0.75%	30,177
Apr 22, 2026	120.76	121.49	117.90	118.39	118.39	-1.84%	40,425
Apr 21, 2026	125.59	125.59	119.44	120.61	120.61	-2.95%	105,610
Apr 20, 2026	123.12	124.27	121.37	124.27	124.27	1.24%	68,492
Apr 17, 2026	124.12	126.54	122.06	122.75	122.75	1.13%	21,099
Apr 16, 2026	123.44	124.22	120.94	121.38	121.38	-1.71%	22,890
Apr 15, 2026	124.64	125.57	123.23	123.49	123.49	-0.93%	45,397
Apr 14, 2026	120.29	128.53	120.29	124.65	124.65	3.01%	64,057
Apr 13, 2026	115.40	121.56	115.40	121.01	121.01	3.39%	39,334
Apr 10, 2026	119.87	119.87	115.71	117.04	117.04	-2.17%	49,038
Apr 9, 2026	123.91	123.91	117.35	119.64	119.64	-3.01%	81,964
Apr 8, 2026	127.19	131.30	119.70	123.35	123.35	-0.37%	142,471
Apr 7, 2026	124.96	124.96	121.74	123.81	123.81	-0.83%	46,985
Apr 6, 2026	124.37	125.86	123.55	124.85	124.85	0.98%	36,514
Apr 2, 2026	121.00	123.64	119.35	123.64	123.64	0.55%	172,805
Apr 1, 2026	128.83	128.83	122.44	122.96	122.96	-3.83%	109,578

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.