Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
108.51
+0.73 (0.68%)
At close: May 22, 2026, 4:00 PM EDT
108.51
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 127.46 | 128.25 | 124.40 | 127.86 | 127.86 | 2.10% | 127,325 |
| Mar 30, 2026 | 128.03 | 128.03 | 124.22 | 125.34 | 125.23 | -0.84% | 69,159 |
| Mar 27, 2026 | 130.02 | 130.02 | 125.29 | 126.40 | 126.29 | -4.47% | 75,164 |
| Mar 26, 2026 | 136.57 | 137.19 | 130.45 | 132.31 | 132.19 | -3.84% | 166,889 |
| Mar 25, 2026 | 139.76 | 140.38 | 135.74 | 137.59 | 137.47 | -1.43% | 105,754 |
| Mar 24, 2026 | 140.68 | 142.87 | 139.54 | 139.58 | 139.46 | -1.99% | 82,718 |
| Mar 23, 2026 | 143.03 | 145.94 | 140.79 | 142.41 | 142.28 | 0.86% | 43,559 |
| Mar 20, 2026 | 136.47 | 143.81 | 136.47 | 141.19 | 141.06 | 2.70% | 86,983 |
| Mar 19, 2026 | 138.51 | 141.71 | 137.09 | 137.48 | 137.36 | -1.99% | 77,287 |
| Mar 18, 2026 | 160.10 | 160.10 | 134.22 | 140.27 | 140.14 | -13.21% | 150,920 |
| Mar 17, 2026 | 156.40 | 164.66 | 156.40 | 161.62 | 161.48 | 2.57% | 22,691 |
| Mar 16, 2026 | 155.62 | 158.38 | 155.62 | 157.57 | 157.43 | 2.54% | 14,593 |
| Mar 13, 2026 | 152.56 | 154.12 | 152.56 | 153.67 | 153.53 | -0.19% | 16,115 |