Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
169.56
-1.21 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.63 | 171.63 | 167.67 | 169.56 | 169.56 | -0.71% | 27,569 |
| Dec 4, 2025 | 169.90 | 171.70 | 168.77 | 170.77 | 170.77 | 1.10% | 26,876 |
| Dec 3, 2025 | 170.01 | 170.14 | 167.17 | 168.91 | 168.91 | -0.80% | 67,859 |
| Dec 2, 2025 | 170.00 | 173.25 | 168.77 | 170.27 | 170.27 | 0.66% | 20,919 |
| Dec 1, 2025 | 166.55 | 169.48 | 166.55 | 169.15 | 169.15 | 0.57% | 18,438 |
| Nov 28, 2025 | 168.29 | 170.00 | 166.60 | 168.19 | 168.19 | 0.02% | 8,333 |
| Nov 26, 2025 | 163.67 | 168.16 | 163.20 | 168.16 | 168.16 | 4.39% | 14,449 |
| Nov 25, 2025 | 156.46 | 162.82 | 156.46 | 161.09 | 161.09 | 2.95% | 32,984 |
| Nov 24, 2025 | 154.36 | 157.20 | 153.60 | 156.47 | 156.47 | 1.72% | 52,284 |
| Nov 21, 2025 | 152.00 | 153.88 | 150.50 | 153.82 | 153.82 | 1.01% | 50,074 |
| Nov 20, 2025 | 153.43 | 154.24 | 151.84 | 152.28 | 152.28 | 0.30% | 13,859 |
| Nov 19, 2025 | 152.50 | 153.42 | 151.50 | 151.82 | 151.82 | -0.48% | 33,684 |
| Nov 18, 2025 | 152.36 | 154.00 | 151.97 | 152.55 | 152.55 | -0.50% | 29,968 |
| Nov 17, 2025 | 156.05 | 156.05 | 152.38 | 153.31 | 153.31 | -0.31% | 16,595 |
| Nov 14, 2025 | 157.55 | 158.42 | 153.28 | 153.78 | 153.78 | -3.30% | 50,867 |
| Nov 13, 2025 | 161.75 | 162.06 | 159.03 | 159.03 | 159.03 | -0.96% | 79,546 |
| Nov 12, 2025 | 150.00 | 161.24 | 150.00 | 160.57 | 160.57 | 6.63% | 66,785 |
| Nov 11, 2025 | 149.81 | 151.30 | 149.81 | 150.59 | 150.59 | -0.47% | 60,669 |
| Nov 10, 2025 | 152.39 | 152.60 | 150.57 | 151.30 | 151.30 | 0.40% | 19,470 |
| Nov 7, 2025 | 151.00 | 151.82 | 150.00 | 150.69 | 150.69 | 0.01% | 40,297 |
| Nov 6, 2025 | 151.82 | 151.82 | 148.86 | 150.67 | 150.67 | 0.78% | 132,782 |
| Nov 5, 2025 | 148.50 | 158.50 | 148.50 | 149.50 | 149.50 | -4.01% | 99,299 |
| Nov 4, 2025 | 157.57 | 160.07 | 148.43 | 155.75 | 155.75 | -1.36% | 120,818 |
| Nov 3, 2025 | 158.50 | 161.00 | 155.56 | 157.90 | 157.90 | -0.09% | 236,939 |
| Oct 31, 2025 | 157.50 | 160.78 | 149.84 | 158.05 | 158.05 | -0.11% | 262,976 |
| Oct 30, 2025 | 146.00 | 161.13 | 146.00 | 158.22 | 158.22 | 5.67% | 63,558 |
| Oct 29, 2025 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | -2.87% | 265 |
| Oct 27, 2025 | 152.77 | 154.15 | 152.77 | 154.15 | 154.15 | 0.40% | 1,472 |
| Oct 24, 2025 | 153.24 | 153.54 | 153.24 | 153.54 | 153.54 | 0.22% | 510 |
| Oct 22, 2025 | 151.51 | 154.06 | 151.50 | 153.20 | 153.20 | 0.82% | 1,316 |
| Oct 21, 2025 | 149.83 | 151.96 | 149.14 | 151.96 | 151.95 | 1.53% | 585 |
| Oct 20, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -0.40% | 788 |
| Oct 17, 2025 | 149.40 | 150.27 | 149.40 | 150.27 | 150.27 | -2.12% | 3,251 |
| Oct 16, 2025 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | -1.76% | 6,005 |
| Oct 15, 2025 | 157.53 | 157.94 | 156.28 | 156.28 | 156.28 | -0.31% | 6,632 |
| Oct 14, 2025 | 156.73 | 156.75 | 156.73 | 156.75 | 156.75 | -0.79% | 2,052 |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.08% | 400 |
| Oct 7, 2025 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | -0.20% | 517 |
| Oct 6, 2025 | 161.00 | 161.00 | 160.04 | 160.04 | 160.04 | -5.86% | 4,790 |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.17% | 2,522 |
| Sep 30, 2025 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | -0.95% | 3,885 |
| Sep 26, 2025 | 169.20 | 171.33 | 169.20 | 171.33 | 171.22 | 1.82% | 4,777 |
| Sep 25, 2025 | 168.20 | 168.27 | 168.20 | 168.27 | 168.16 | -1.43% | 647 |
| Sep 22, 2025 | 170.00 | 170.71 | 170.00 | 170.71 | 170.60 | 0.22% | 2,971 |
| Sep 18, 2025 | 170.34 | 170.34 | 170.34 | 170.34 | 170.23 | -1.62% | 254 |
| Sep 16, 2025 | 173.14 | 173.14 | 173.14 | 173.14 | 173.03 | 0.08% | 1,201 |
| Sep 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.89 | 0.01% | 3,313 |
| Sep 11, 2025 | 171.41 | 172.99 | 171.41 | 172.99 | 172.87 | 1.61% | 6,698 |
| Sep 10, 2025 | 167.86 | 170.25 | 167.86 | 170.25 | 170.14 | 0.76% | 7,419 |
| Sep 9, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.86 | 0.12% | 5,475 |
| Sep 8, 2025 | 168.76 | 168.76 | 168.76 | 168.76 | 168.65 | 0.74% | 10,195 |
| Sep 5, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.41 | -0.19% | 7,954 |
| Sep 4, 2025 | 167.82 | 167.97 | 167.82 | 167.83 | 167.72 | 3.90% | 17,030 |
| Sep 3, 2025 | 161.53 | 161.53 | 161.53 | 161.53 | 161.43 | -0.71% | 12,903 |
| Sep 2, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.58 | -2.36% | 10,332 |
| Aug 29, 2025 | 165.69 | 166.82 | 165.69 | 166.62 | 166.51 | 3.60% | 8,620 |
| Aug 26, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.72 | -0.27% | 836 |
| Aug 22, 2025 | 161.30 | 161.30 | 161.26 | 161.26 | 161.16 | 0.86% | 3,687 |
| Aug 18, 2025 | 160.43 | 160.43 | 159.89 | 159.89 | 159.79 | 4.77% | 9,802 |
| Aug 15, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.51 | -0.60% | 6,253 |
| Aug 14, 2025 | 146.69 | 153.53 | 146.69 | 153.53 | 153.43 | -5.80% | 6,666 |
| Aug 13, 2025 | 141.66 | 162.98 | 141.66 | 162.98 | 162.88 | 17.66% | 2,165 |
| Aug 11, 2025 | 138.51 | 138.51 | 138.51 | 138.51 | 138.42 | 0.49% | 5,500 |
| Aug 7, 2025 | 137.84 | 137.84 | 137.84 | 137.84 | 137.75 | -0.91% | 70 |
| Jul 31, 2025 | 142.28 | 142.28 | 139.11 | 139.11 | 139.02 | -1.31% | 2,633 |
| Jul 30, 2025 | 142.98 | 142.98 | 140.96 | 140.96 | 140.87 | -1.06% | 7,173 |
| Jul 29, 2025 | 140.96 | 142.69 | 140.96 | 142.47 | 142.38 | -2.28% | 8,615 |
| Jul 25, 2025 | 145.79 | 145.79 | 145.79 | 145.79 | 145.70 | 0.08% | 4,575 |
| Jul 24, 2025 | 148.84 | 148.84 | 145.26 | 145.67 | 145.57 | -6.07% | 4,811 |
| Jul 22, 2025 | 155.09 | 155.09 | 155.08 | 155.08 | 154.98 | 2.76% | 1,769 |
| Jul 11, 2025 | 150.91 | 150.91 | 150.91 | 150.91 | 150.81 | -3.01% | 1,021 |
| Jul 8, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.50 | -0.74% | 2,754 |
| Jul 7, 2025 | 155.85 | 156.76 | 155.08 | 156.76 | 156.66 | -2.36% | 3,726 |
| Jul 2, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.45 | 5.72% | 228 |
| Jul 1, 2025 | 154.99 | 154.99 | 151.86 | 151.86 | 151.76 | -2.41% | 4 |
| Jun 30, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.51 | 0.78% | 724 |
| Jun 27, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.19 | -0.06% | 123 |
| Jun 25, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.29 | 0.77% | 576 |
| Jun 23, 2025 | 151.64 | 153.32 | 151.64 | 153.32 | 153.11 | 0.72% | 5,144 |
| Jun 16, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.01 | -1.13% | 165 |
| Jun 13, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | 153.75 | 1.82% | 6,877 |
| Jun 12, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.00 | 1.96% | 1,713 |
| Jun 11, 2025 | 148.29 | 148.29 | 148.29 | 148.29 | 148.09 | -0.03% | 1,349 |
| Jun 10, 2025 | 148.34 | 148.34 | 148.34 | 148.34 | 148.13 | 1.27% | 1,062 |
| Jun 6, 2025 | 145.63 | 146.47 | 145.63 | 146.47 | 146.27 | 1.66% | 4,327 |