Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
164.30
-1.25 (-0.76%)
At close: Mar 9, 2026, 4:00 PM EDT
164.32
+0.02 (0.01%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162.00 | 164.56 | 156.48 | 164.30 | 164.30 | -0.76% | 35,298 |
| Mar 6, 2026 | 167.20 | 168.76 | 164.67 | 165.55 | 165.55 | -1.81% | 13,393 |
| Mar 5, 2026 | 169.93 | 170.30 | 166.14 | 168.61 | 168.61 | -0.27% | 20,390 |
| Mar 4, 2026 | 172.12 | 173.47 | 168.51 | 169.07 | 169.07 | -2.23% | 19,725 |
| Mar 3, 2026 | 171.14 | 173.33 | 169.51 | 172.93 | 172.93 | -1.12% | 12,379 |
| Mar 2, 2026 | 175.04 | 175.64 | 171.72 | 174.89 | 174.89 | -0.10% | 18,490 |
| Feb 27, 2026 | 175.43 | 177.59 | 174.53 | 175.07 | 175.07 | -0.97% | 33,425 |
| Feb 26, 2026 | 169.83 | 176.78 | 169.72 | 176.78 | 176.78 | 4.57% | 19,138 |
| Feb 25, 2026 | 170.20 | 170.45 | 166.43 | 169.06 | 169.06 | -1.35% | 64,210 |
| Feb 24, 2026 | 170.31 | 173.19 | 168.03 | 171.37 | 171.37 | -0.12% | 24,768 |
| Feb 23, 2026 | 175.45 | 175.45 | 170.87 | 171.57 | 171.57 | -1.83% | 29,351 |
| Feb 20, 2026 | 173.23 | 174.84 | 173.16 | 174.77 | 174.77 | 1.20% | 20,819 |
| Feb 19, 2026 | 169.15 | 173.32 | 169.15 | 172.69 | 172.69 | 0.98% | 33,146 |
| Feb 18, 2026 | 168.81 | 172.82 | 168.81 | 171.01 | 171.01 | 1.56% | 20,368 |
| Feb 17, 2026 | 168.84 | 170.46 | 167.81 | 168.38 | 168.38 | -0.39% | 23,394 |
| Feb 13, 2026 | 164.78 | 169.72 | 164.72 | 169.04 | 169.04 | 2.67% | 38,880 |
| Feb 12, 2026 | 180.16 | 180.16 | 162.16 | 164.65 | 164.65 | -9.48% | 44,065 |
| Feb 11, 2026 | 181.92 | 183.10 | 177.55 | 181.89 | 181.89 | -0.20% | 42,999 |
| Feb 10, 2026 | 180.30 | 182.38 | 180.15 | 182.26 | 182.26 | 2.40% | 19,624 |
| Feb 9, 2026 | 177.39 | 178.31 | 175.45 | 177.99 | 177.99 | -0.17% | 17,132 |
| Feb 6, 2026 | 171.82 | 178.86 | 171.59 | 178.30 | 178.30 | 4.34% | 57,176 |
| Feb 5, 2026 | 172.80 | 175.19 | 170.17 | 170.89 | 170.89 | 0.01% | 37,160 |
| Feb 4, 2026 | 166.87 | 171.49 | 166.87 | 170.88 | 170.88 | 1.86% | 22,520 |
| Feb 3, 2026 | 166.95 | 169.48 | 165.45 | 167.76 | 167.76 | 0.62% | 23,668 |
| Feb 2, 2026 | 162.99 | 167.33 | 162.64 | 166.73 | 166.73 | 1.27% | 20,286 |
| Jan 30, 2026 | 161.97 | 164.65 | 159.92 | 164.64 | 164.64 | 1.25% | 24,166 |
| Jan 29, 2026 | 164.01 | 164.80 | 160.28 | 162.60 | 162.60 | -1.05% | 24,888 |
| Jan 28, 2026 | 164.13 | 165.56 | 162.30 | 164.32 | 164.32 | -1.76% | 19,879 |
| Jan 27, 2026 | 168.12 | 168.61 | 165.87 | 167.27 | 167.27 | 0.06% | 20,018 |
| Jan 26, 2026 | 164.65 | 167.17 | 163.71 | 167.17 | 167.17 | 2.80% | 13,359 |
| Jan 23, 2026 | 163.77 | 163.77 | 161.15 | 162.62 | 162.62 | -0.65% | 11,902 |
| Jan 22, 2026 | 161.46 | 166.26 | 161.46 | 163.69 | 163.69 | 0.99% | 32,328 |
| Jan 21, 2026 | 162.91 | 164.71 | 160.75 | 162.09 | 162.09 | -0.42% | 17,969 |
| Jan 20, 2026 | 163.32 | 165.49 | 162.77 | 162.77 | 162.77 | -1.19% | 17,203 |
| Jan 16, 2026 | 163.32 | 165.27 | 161.59 | 164.73 | 164.73 | 1.27% | 13,743 |
| Jan 15, 2026 | 161.00 | 162.66 | 160.62 | 162.66 | 162.66 | 0.49% | 9,774 |
| Jan 14, 2026 | 158.75 | 161.87 | 158.53 | 161.86 | 161.86 | 2.00% | 19,068 |
| Jan 13, 2026 | 158.34 | 158.96 | 157.25 | 158.68 | 158.68 | 0.51% | 10,242 |
| Jan 12, 2026 | 157.91 | 158.26 | 156.34 | 157.88 | 157.88 | 0.61% | 7,782 |
| Jan 9, 2026 | 158.05 | 158.81 | 156.87 | 156.92 | 156.92 | 0.51% | 12,947 |
| Jan 8, 2026 | 156.16 | 156.53 | 154.85 | 156.13 | 156.13 | 0.12% | 28,658 |
| Jan 7, 2026 | 156.58 | 159.42 | 155.00 | 155.94 | 155.94 | -1.52% | 18,811 |
| Jan 6, 2026 | 157.68 | 158.93 | 155.50 | 158.35 | 158.35 | 1.12% | 23,354 |
| Jan 5, 2026 | 158.75 | 161.01 | 156.15 | 156.59 | 156.59 | -0.82% | 19,683 |
| Jan 2, 2026 | 159.35 | 160.07 | 156.79 | 157.88 | 157.88 | -0.89% | 40,344 |
| Dec 31, 2025 | 160.60 | 160.97 | 159.30 | 159.30 | 159.30 | -0.65% | 11,763 |
| Dec 30, 2025 | 162.82 | 163.15 | 160.35 | 160.35 | 160.24 | -1.63% | 14,702 |
| Dec 29, 2025 | 161.15 | 163.10 | 161.15 | 163.01 | 162.89 | -0.03% | 19,315 |
| Dec 26, 2025 | 162.79 | 164.11 | 159.60 | 163.06 | 162.94 | 0.16% | 8,499 |
| Dec 24, 2025 | 162.27 | 162.80 | 161.64 | 162.80 | 162.68 | 0.23% | 9,360 |
| Dec 23, 2025 | 160.66 | 162.79 | 160.02 | 162.42 | 162.30 | -0.19% | 31,423 |
| Dec 22, 2025 | 159.51 | 162.73 | 159.51 | 162.73 | 162.61 | 1.35% | 22,812 |
| Dec 19, 2025 | 161.11 | 161.41 | 159.92 | 160.56 | 160.45 | -1.29% | 14,916 |
| Dec 18, 2025 | 162.28 | 162.72 | 161.33 | 162.66 | 162.54 | 1.06% | 33,412 |
| Dec 17, 2025 | 161.55 | 161.55 | 159.85 | 160.96 | 160.85 | -1.25% | 19,028 |
| Dec 16, 2025 | 160.70 | 163.00 | 160.70 | 163.00 | 162.88 | 0.18% | 10,295 |
| Dec 15, 2025 | 161.85 | 162.89 | 160.50 | 162.71 | 162.59 | 1.38% | 17,973 |
| Dec 12, 2025 | 161.92 | 162.84 | 160.47 | 160.50 | 160.39 | -0.91% | 26,961 |
| Dec 11, 2025 | 163.52 | 163.95 | 160.28 | 161.97 | 161.85 | -1.08% | 43,661 |
| Dec 10, 2025 | 165.63 | 165.63 | 163.04 | 163.74 | 163.62 | -0.99% | 6,812 |
| Dec 9, 2025 | 168.97 | 169.09 | 164.83 | 165.37 | 165.25 | -2.10% | 14,411 |
| Dec 8, 2025 | 169.68 | 171.36 | 167.89 | 168.92 | 168.80 | -0.38% | 12,899 |
| Dec 5, 2025 | 171.63 | 171.63 | 167.67 | 169.56 | 169.44 | -0.71% | 33,160 |
| Dec 4, 2025 | 169.90 | 171.70 | 168.77 | 170.77 | 170.65 | 1.10% | 26,876 |
| Dec 3, 2025 | 170.01 | 170.14 | 167.17 | 168.91 | 168.79 | -0.80% | 67,859 |
| Dec 2, 2025 | 170.00 | 173.25 | 168.77 | 170.27 | 170.15 | 0.66% | 20,919 |
| Dec 1, 2025 | 166.55 | 169.48 | 166.55 | 169.15 | 169.03 | 0.57% | 18,438 |
| Nov 28, 2025 | 168.29 | 170.00 | 166.60 | 168.19 | 168.07 | 0.02% | 13,048 |
| Nov 26, 2025 | 163.67 | 168.16 | 163.20 | 168.16 | 168.04 | 4.39% | 27,109 |
| Nov 25, 2025 | 156.46 | 162.82 | 156.46 | 161.09 | 160.98 | 2.95% | 32,984 |
| Nov 24, 2025 | 154.36 | 157.20 | 153.60 | 156.47 | 156.36 | 1.72% | 52,284 |
| Nov 21, 2025 | 152.00 | 153.88 | 150.50 | 153.82 | 153.71 | 1.01% | 50,074 |
| Nov 20, 2025 | 153.43 | 154.24 | 151.84 | 152.28 | 152.17 | 0.30% | 13,859 |
| Nov 19, 2025 | 152.50 | 153.42 | 151.50 | 151.82 | 151.71 | -0.48% | 33,684 |
| Nov 18, 2025 | 152.36 | 154.00 | 151.97 | 152.55 | 152.44 | -0.50% | 29,968 |
| Nov 17, 2025 | 156.05 | 156.05 | 152.38 | 153.31 | 153.20 | -0.31% | 16,595 |
| Nov 14, 2025 | 157.55 | 158.42 | 153.28 | 153.78 | 153.67 | -3.30% | 50,867 |
| Nov 13, 2025 | 161.75 | 162.06 | 159.03 | 159.03 | 158.92 | -0.96% | 79,546 |
| Nov 12, 2025 | 150.00 | 161.24 | 150.00 | 160.57 | 160.46 | 6.63% | 66,785 |
| Nov 11, 2025 | 149.81 | 151.30 | 149.81 | 150.59 | 150.48 | -0.47% | 60,669 |
| Nov 10, 2025 | 152.39 | 152.60 | 150.57 | 151.30 | 151.19 | 0.40% | 19,470 |
| Nov 7, 2025 | 151.00 | 151.82 | 150.00 | 150.69 | 150.58 | 0.01% | 40,297 |
| Nov 6, 2025 | 151.82 | 151.82 | 148.86 | 150.67 | 150.56 | 0.78% | 132,782 |
| Nov 5, 2025 | 148.50 | 158.50 | 148.50 | 149.50 | 149.39 | -4.01% | 99,299 |
| Nov 4, 2025 | 157.57 | 160.07 | 148.43 | 155.75 | 155.64 | -1.36% | 120,818 |
| Nov 3, 2025 | 158.50 | 161.00 | 155.56 | 157.90 | 157.79 | -0.09% | 236,939 |
| Oct 31, 2025 | 157.50 | 160.78 | 149.84 | 158.05 | 157.94 | -0.11% | 262,976 |
| Oct 30, 2025 | 146.00 | 161.13 | 146.00 | 158.22 | 158.11 | 5.67% | 63,558 |
| Oct 29, 2025 | 149.73 | 149.73 | 149.73 | 149.73 | 149.62 | -2.87% | 265 |
| Oct 27, 2025 | 152.77 | 154.15 | 152.77 | 154.15 | 154.04 | 0.40% | 1,472 |
| Oct 24, 2025 | 153.24 | 153.54 | 153.24 | 153.54 | 153.43 | 0.22% | 510 |
| Oct 22, 2025 | 151.51 | 154.06 | 151.50 | 153.20 | 153.09 | 0.82% | 1,316 |
| Oct 21, 2025 | 149.83 | 151.96 | 149.14 | 151.96 | 151.85 | 1.53% | 585 |
| Oct 20, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.56 | -0.40% | 788 |
| Oct 17, 2025 | 149.40 | 150.27 | 149.40 | 150.27 | 150.16 | -2.12% | 3,251 |
| Oct 16, 2025 | 153.53 | 153.53 | 153.53 | 153.53 | 153.42 | -1.76% | 6,005 |
| Oct 15, 2025 | 157.53 | 157.94 | 156.28 | 156.28 | 156.16 | -0.31% | 6,632 |
| Oct 14, 2025 | 156.73 | 156.75 | 156.73 | 156.75 | 156.64 | -0.79% | 2,052 |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.89 | -1.08% | 400 |
| Oct 7, 2025 | 159.72 | 159.72 | 159.72 | 159.72 | 159.61 | -0.20% | 517 |