Boyd Group Services Inc. (BGSI)

NYSE: BGSI · Real-Time Price · USD

81.45

+0.45 (0.56%)

At close: Sep 18, 2026, 4:00 PM EDT

81.59

+0.14 (0.17%)

After-hours: Sep 18, 2026, 7:00 PM EDT

Boyd Group Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	82.41	82.48	80.98	81.45	81.45	0.56%	58,557
Sep 17, 2026	84.70	84.70	80.74	81.00	81.00	-2.47%	43,061
Sep 16, 2026	87.91	87.91	82.19	83.05	83.05	-4.93%	82,948
Sep 15, 2026	90.25	91.37	87.24	87.36	87.36	-4.42%	139,499
Sep 14, 2026	91.68	91.90	90.30	91.40	91.40	1.11%	80,440
Sep 11, 2026	84.90	90.40	84.88	90.40	90.40	10.85%	111,160
Sep 10, 2026	83.00	84.01	81.39	81.55	81.55	-2.30%	38,738
Sep 9, 2026	87.48	87.60	83.31	83.47	83.47	-4.24%	27,769
Sep 8, 2026	89.48	89.48	86.98	87.17	87.17	-3.65%	26,685
Sep 4, 2026	88.59	91.28	88.59	90.47	90.47	0.29%	14,507
Sep 3, 2026	86.23	91.17	86.19	90.21	90.21	5.84%	44,253
Sep 2, 2026	82.26	86.43	82.26	85.23	85.23	3.18%	33,001
Sep 1, 2026	87.55	87.55	82.45	82.60	82.60	-4.75%	81,770
Aug 31, 2026	85.33	87.11	84.51	86.72	86.72	0.83%	41,932
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