Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
97.28
+1.97 (2.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 95.75 | 99.16 | 95.75 | 97.28 | 97.28 | 2.07% | 33,426 |
| Jun 25, 2026 | 94.11 | 96.72 | 94.11 | 95.31 | 95.31 | 0.27% | 29,034 |
| Jun 24, 2026 | 91.14 | 96.04 | 91.14 | 95.05 | 95.05 | 5.34% | 29,730 |
| Jun 23, 2026 | 89.75 | 90.88 | 89.28 | 90.23 | 90.23 | 1.31% | 28,165 |
| Jun 22, 2026 | 91.17 | 91.85 | 88.97 | 89.06 | 89.06 | -3.53% | 27,571 |
| Jun 18, 2026 | 90.72 | 92.52 | 90.64 | 92.32 | 92.32 | 1.08% | 29,103 |
| Jun 17, 2026 | 97.75 | 98.07 | 90.84 | 91.33 | 91.33 | -5.57% | 29,144 |
| Jun 16, 2026 | 97.59 | 97.59 | 94.96 | 96.72 | 96.72 | -0.62% | 48,452 |
| Jun 15, 2026 | 96.77 | 99.16 | 95.55 | 97.32 | 97.32 | 1.58% | 29,940 |
| Jun 12, 2026 | 96.86 | 97.00 | 93.59 | 95.81 | 95.81 | 0.21% | 46,666 |
| Jun 11, 2026 | 95.02 | 96.16 | 93.79 | 95.61 | 95.61 | 0.20% | 16,084 |
| Jun 10, 2026 | 99.31 | 99.99 | 94.91 | 95.42 | 95.42 | -5.22% | 25,260 |
| Jun 9, 2026 | 102.47 | 103.60 | 99.61 | 100.67 | 100.67 | -0.66% | 33,404 |
| Jun 8, 2026 | 102.13 | 103.09 | 100.57 | 101.34 | 101.34 | -1.72% | 24,697 |
| Jun 5, 2026 | 105.11 | 105.11 | 101.40 | 103.11 | 103.11 | -1.07% | 28,727 |
| Jun 4, 2026 | 104.59 | 105.60 | 102.38 | 104.22 | 104.22 | 2.61% | 24,482 |
| Jun 3, 2026 | 102.79 | 103.25 | 101.16 | 101.57 | 101.57 | -2.88% | 19,489 |
| Jun 2, 2026 | 106.17 | 107.01 | 103.81 | 104.58 | 104.58 | -2.74% | 21,802 |
| Jun 1, 2026 | 110.36 | 110.36 | 106.40 | 107.53 | 107.53 | -2.26% | 60,182 |
| May 29, 2026 | 109.33 | 110.64 | 107.61 | 110.02 | 110.02 | 2.15% | 34,737 |
| May 28, 2026 | 106.34 | 108.70 | 105.18 | 107.70 | 107.70 | 1.52% | 21,649 |
| May 27, 2026 | 105.38 | 108.20 | 105.20 | 106.09 | 106.09 | 0.15% | 29,306 |
| May 26, 2026 | 109.35 | 109.35 | 105.37 | 105.93 | 105.93 | -2.38% | 68,572 |
| 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 |
| Mar 12, 2026 | 159.74 | 160.08 | 152.27 | 153.96 | 153.82 | -4.68% | 41,002 |
| Mar 11, 2026 | 163.28 | 164.36 | 159.53 | 161.52 | 161.38 | -0.33% | 18,083 |
| Mar 10, 2026 | 162.79 | 165.66 | 161.37 | 162.05 | 161.91 | -1.37% | 26,471 |
| Mar 9, 2026 | 162.00 | 164.56 | 156.48 | 164.30 | 164.15 | -0.76% | 37,844 |
| Mar 6, 2026 | 167.20 | 168.76 | 164.67 | 165.55 | 165.40 | -1.81% | 14,220 |
| Mar 5, 2026 | 169.93 | 170.30 | 166.14 | 168.61 | 168.46 | -0.27% | 21,690 |
| Mar 4, 2026 | 172.12 | 173.47 | 168.51 | 169.07 | 168.92 | -2.23% | 21,708 |
| Mar 3, 2026 | 171.14 | 173.33 | 169.51 | 172.93 | 172.78 | -1.12% | 14,836 |
| Mar 2, 2026 | 175.04 | 175.64 | 171.72 | 174.89 | 174.73 | -0.10% | 19,731 |
| Feb 27, 2026 | 175.43 | 177.59 | 174.53 | 175.07 | 174.91 | -0.97% | 33,425 |
| Feb 26, 2026 | 169.83 | 176.78 | 169.72 | 176.78 | 176.62 | 4.57% | 19,138 |
| Feb 25, 2026 | 170.20 | 170.45 | 166.43 | 169.06 | 168.91 | -1.35% | 64,210 |
| Feb 24, 2026 | 170.31 | 173.19 | 168.03 | 171.37 | 171.22 | -0.12% | 24,768 |
| Feb 23, 2026 | 175.45 | 175.45 | 170.87 | 171.57 | 171.42 | -1.83% | 29,351 |
| Feb 20, 2026 | 173.23 | 174.84 | 173.16 | 174.77 | 174.61 | 1.20% | 20,819 |
| Feb 19, 2026 | 169.15 | 173.32 | 169.15 | 172.69 | 172.54 | 0.98% | 33,146 |
| Feb 18, 2026 | 168.81 | 172.82 | 168.81 | 171.01 | 170.86 | 1.56% | 20,368 |
| Feb 17, 2026 | 168.84 | 170.46 | 167.81 | 168.38 | 168.23 | -0.39% | 23,394 |
| Feb 13, 2026 | 164.78 | 169.72 | 164.72 | 169.04 | 168.89 | 2.67% | 38,880 |
| Feb 12, 2026 | 180.16 | 180.16 | 162.16 | 164.65 | 164.50 | -9.48% | 44,065 |
| Feb 11, 2026 | 181.92 | 183.10 | 177.55 | 181.89 | 181.73 | -0.20% | 42,999 |
| Feb 10, 2026 | 180.30 | 182.38 | 180.15 | 182.26 | 182.10 | 2.40% | 19,624 |
| Feb 9, 2026 | 177.39 | 178.31 | 175.45 | 177.99 | 177.83 | -0.17% | 17,132 |
| Feb 6, 2026 | 171.82 | 178.86 | 171.59 | 178.30 | 178.14 | 4.34% | 57,176 |
| Feb 5, 2026 | 172.80 | 175.19 | 170.17 | 170.89 | 170.74 | 0.01% | 37,160 |
| Feb 4, 2026 | 166.87 | 171.49 | 166.87 | 170.88 | 170.73 | 1.86% | 22,520 |
| Feb 3, 2026 | 166.95 | 169.48 | 165.45 | 167.76 | 167.61 | 0.62% | 23,668 |