Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
83.89
+0.76 (0.91%)
At close: Oct 30, 2026, 4:00 PM EDT
83.61
-0.28 (-0.33%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Boyd Group Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.27 | 85.42 | 83.27 | 83.89 | 83.89 | 0.91% | 60,161 |
| Oct 29, 2026 | 80.94 | 83.34 | 80.94 | 83.13 | 83.13 | 1.33% | 54,320 |
| Oct 28, 2026 | 81.11 | 82.25 | 80.13 | 82.04 | 82.04 | -0.11% | 36,556 |
| Oct 27, 2026 | 84.00 | 84.00 | 81.33 | 82.13 | 82.13 | -1.81% | 41,333 |
| Oct 26, 2026 | 81.37 | 83.87 | 80.81 | 83.64 | 83.64 | 2.45% | 22,880 |
| Oct 23, 2026 | 82.51 | 82.51 | 81.00 | 81.64 | 81.64 | -2.16% | 24,607 |
| Oct 22, 2026 | 80.84 | 83.72 | 79.86 | 83.44 | 83.44 | 4.31% | 84,685 |
| Oct 21, 2026 | 81.70 | 81.95 | 79.91 | 79.99 | 79.99 | -1.51% | 25,709 |
| Oct 20, 2026 | 81.17 | 82.25 | 80.97 | 81.22 | 81.22 | 1.47% | 26,020 |
| Oct 19, 2026 | 80.98 | 81.72 | 79.32 | 80.04 | 80.04 | -1.79% | 32,275 |
| Oct 16, 2026 | 82.58 | 82.83 | 80.41 | 81.50 | 81.50 | -0.18% | 30,476 |
| Oct 15, 2026 | 78.60 | 83.19 | 78.29 | 81.65 | 81.65 | 4.87% | 50,865 |
| Oct 14, 2026 | 78.38 | 78.63 | 76.84 | 77.86 | 77.86 | -2.88% | 21,701 |
| Oct 13, 2026 | 78.95 | 80.64 | 78.77 | 80.17 | 80.17 | 2.55% | 19,530 |
| Oct 12, 2026 | 77.97 | 78.92 | 76.94 | 78.18 | 78.18 | 0.17% | 42,966 |
| Oct 9, 2026 | 78.12 | 78.45 | 76.16 | 78.05 | 78.05 | -0.03% | 32,565 |
| 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 |