Boyd Group Services Inc. (BGSI)
NYSE: BGSI · Real-Time Price · USD
124.03
+4.40 (3.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.43 | 124.85 | 118.43 | 124.03 | 124.03 | 3.68% | 21,198 |
| Apr 27, 2026 | 119.82 | 121.76 | 119.19 | 119.63 | 119.63 | 0.27% | 15,753 |
| Apr 24, 2026 | 118.10 | 119.31 | 117.69 | 119.31 | 119.31 | 0.03% | 27,824 |
| Apr 23, 2026 | 117.29 | 119.89 | 116.94 | 119.28 | 119.28 | 0.75% | 25,395 |
| Apr 22, 2026 | 120.76 | 121.49 | 117.90 | 118.39 | 118.39 | -1.84% | 23,748 |
| Apr 21, 2026 | 125.59 | 125.59 | 119.44 | 120.61 | 120.61 | -2.95% | 26,356 |
| Apr 20, 2026 | 123.12 | 124.27 | 121.37 | 124.27 | 124.27 | 1.24% | 17,440 |
| Apr 17, 2026 | 124.12 | 126.54 | 122.06 | 122.75 | 122.75 | 1.13% | 20,063 |
| Apr 16, 2026 | 123.44 | 124.22 | 120.94 | 121.38 | 121.38 | -1.71% | 17,707 |
| Apr 15, 2026 | 124.64 | 125.57 | 123.23 | 123.49 | 123.49 | -0.93% | 37,277 |
| Apr 14, 2026 | 120.29 | 128.53 | 120.29 | 124.65 | 124.65 | 3.01% | 61,062 |
| Apr 13, 2026 | 115.40 | 121.56 | 115.40 | 121.01 | 121.01 | 3.39% | 32,731 |
| Apr 10, 2026 | 119.87 | 119.87 | 115.71 | 117.04 | 117.04 | -2.17% | 27,773 |
| Apr 9, 2026 | 123.91 | 123.91 | 117.35 | 119.64 | 119.64 | -3.01% | 45,903 |
| Apr 8, 2026 | 127.19 | 131.30 | 119.70 | 123.35 | 123.35 | -0.37% | 62,370 |
| Apr 7, 2026 | 124.96 | 124.96 | 121.74 | 123.81 | 123.81 | -0.83% | 30,998 |
| Apr 6, 2026 | 124.37 | 125.86 | 123.55 | 124.85 | 124.85 | 0.98% | 27,259 |
| Apr 2, 2026 | 121.00 | 123.64 | 119.35 | 123.64 | 123.64 | 0.55% | 73,534 |
| Apr 1, 2026 | 128.83 | 128.83 | 122.44 | 122.96 | 122.96 | -3.83% | 70,536 |
| Mar 31, 2026 | 127.46 | 128.25 | 124.40 | 127.86 | 127.86 | 2.01% | 86,788 |
| Mar 30, 2026 | 128.03 | 128.03 | 124.22 | 125.34 | 125.23 | -0.84% | 43,754 |
| 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 |
| Feb 2, 2026 | 162.99 | 167.33 | 162.64 | 166.73 | 166.58 | 1.27% | 20,286 |
| Jan 30, 2026 | 161.97 | 164.65 | 159.92 | 164.64 | 164.49 | 1.25% | 24,166 |
| Jan 29, 2026 | 164.01 | 164.80 | 160.28 | 162.60 | 162.45 | -1.05% | 24,888 |
| Jan 28, 2026 | 164.13 | 165.56 | 162.30 | 164.32 | 164.17 | -1.76% | 19,879 |
| Jan 27, 2026 | 168.12 | 168.61 | 165.87 | 167.27 | 167.12 | 0.06% | 20,018 |
| Jan 26, 2026 | 164.65 | 167.17 | 163.71 | 167.17 | 167.02 | 2.80% | 13,359 |
| Jan 23, 2026 | 163.77 | 163.77 | 161.15 | 162.62 | 162.47 | -0.65% | 11,902 |
| Jan 22, 2026 | 161.46 | 166.26 | 161.46 | 163.69 | 163.54 | 0.99% | 32,328 |
| Jan 21, 2026 | 162.91 | 164.71 | 160.75 | 162.09 | 161.95 | -0.42% | 17,969 |
| Jan 20, 2026 | 163.32 | 165.49 | 162.77 | 162.77 | 162.62 | -1.19% | 17,203 |
| Jan 16, 2026 | 163.32 | 165.27 | 161.59 | 164.73 | 164.58 | 1.27% | 13,743 |
| Jan 15, 2026 | 161.00 | 162.66 | 160.62 | 162.66 | 162.51 | 0.49% | 9,774 |
| Jan 14, 2026 | 158.75 | 161.87 | 158.53 | 161.86 | 161.72 | 2.00% | 19,068 |
| Jan 13, 2026 | 158.34 | 158.96 | 157.25 | 158.68 | 158.54 | 0.51% | 10,242 |
| Jan 12, 2026 | 157.91 | 158.26 | 156.34 | 157.88 | 157.74 | 0.61% | 7,782 |
| Jan 9, 2026 | 158.05 | 158.81 | 156.87 | 156.92 | 156.78 | 0.51% | 12,947 |
| Jan 8, 2026 | 156.16 | 156.53 | 154.85 | 156.13 | 155.99 | 0.12% | 28,658 |
| Jan 7, 2026 | 156.58 | 159.42 | 155.00 | 155.94 | 155.80 | -1.52% | 18,811 |
| Jan 6, 2026 | 157.68 | 158.93 | 155.50 | 158.35 | 158.21 | 1.12% | 23,354 |
| Jan 5, 2026 | 158.75 | 161.01 | 156.15 | 156.59 | 156.45 | -0.82% | 19,683 |
| Jan 2, 2026 | 159.35 | 160.07 | 156.79 | 157.88 | 157.74 | -0.89% | 40,344 |
| Dec 31, 2025 | 160.60 | 160.97 | 159.30 | 159.30 | 159.16 | -0.65% | 11,763 |
| Dec 30, 2025 | 162.82 | 163.15 | 160.35 | 160.35 | 160.09 | -1.63% | 14,702 |
| Dec 29, 2025 | 161.15 | 163.10 | 161.15 | 163.01 | 162.75 | -0.03% | 19,315 |
| Dec 26, 2025 | 162.79 | 164.11 | 159.60 | 163.06 | 162.80 | 0.16% | 8,499 |
| Dec 24, 2025 | 162.27 | 162.80 | 161.64 | 162.80 | 162.54 | 0.23% | 9,360 |
| Dec 23, 2025 | 160.66 | 162.79 | 160.02 | 162.42 | 162.16 | -0.19% | 31,423 |
| Dec 22, 2025 | 159.51 | 162.73 | 159.51 | 162.73 | 162.47 | 1.35% | 22,812 |
| Dec 19, 2025 | 161.11 | 161.41 | 159.92 | 160.56 | 160.30 | -1.29% | 14,916 |
| Dec 18, 2025 | 162.28 | 162.72 | 161.33 | 162.66 | 162.40 | 1.06% | 33,412 |
| Dec 17, 2025 | 161.55 | 161.55 | 159.85 | 160.96 | 160.70 | -1.25% | 19,028 |
| Dec 16, 2025 | 160.70 | 163.00 | 160.70 | 163.00 | 162.74 | 0.18% | 10,295 |
| Dec 15, 2025 | 161.85 | 162.89 | 160.50 | 162.71 | 162.45 | 1.38% | 17,973 |
| Dec 12, 2025 | 161.92 | 162.84 | 160.47 | 160.50 | 160.24 | -0.91% | 26,961 |
| Dec 11, 2025 | 163.52 | 163.95 | 160.28 | 161.97 | 161.71 | -1.08% | 43,661 |
| Dec 10, 2025 | 165.63 | 165.63 | 163.04 | 163.74 | 163.48 | -0.99% | 6,812 |
| Dec 9, 2025 | 168.97 | 169.09 | 164.83 | 165.37 | 165.10 | -2.10% | 14,411 |
| Dec 8, 2025 | 169.68 | 171.36 | 167.89 | 168.92 | 168.65 | -0.38% | 12,899 |
| Dec 5, 2025 | 171.63 | 171.63 | 167.67 | 169.56 | 169.29 | -0.71% | 33,160 |
| Dec 4, 2025 | 169.90 | 171.70 | 168.77 | 170.77 | 170.50 | 1.10% | 26,876 |
| Dec 3, 2025 | 170.01 | 170.14 | 167.17 | 168.91 | 168.64 | -0.80% | 67,859 |