BGSI Historical Prices
Boyd Group Services Inc. · daily open, high, low, close & volume
Trading days
249
Period high
183.10
Period low
75.42
Period change
-40.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 91.31 | 91.31 | 88.13 | 90.18 | -0.09% | 56,092 |
| Nov 4, 2026 | 90.43 | 92.29 | 83.88 | 90.26 | +2.56% | 34,428 |
| Nov 3, 2026 | 86.78 | 88.40 | 86.78 | 88.01 | -0.41% | 39,056 |
| Nov 2, 2026 | 85.08 | 90.62 | 85.08 | 88.37 | +5.34% | 38,406 |
| Oct 30, 2026 | 83.27 | 85.42 | 83.27 | 83.89 | +0.91% | 60,162 |
| Oct 29, 2026 | 80.94 | 83.34 | 80.94 | 83.13 | +1.33% | 54,320 |
| Oct 28, 2026 | 81.11 | 82.25 | 80.13 | 82.04 | -0.11% | 36,556 |
| Oct 27, 2026 | 84.00 | 84.00 | 81.33 | 82.13 | -1.81% | 41,334 |
| Oct 26, 2026 | 81.36 | 83.87 | 80.81 | 83.64 | +2.45% | 22,880 |
| Oct 23, 2026 | 82.51 | 82.51 | 81.00 | 81.64 | -2.16% | 24,607 |
| Oct 22, 2026 | 80.84 | 83.72 | 79.86 | 83.44 | +4.31% | 84,685 |
| Oct 21, 2026 | 81.70 | 81.95 | 79.91 | 79.99 | -1.51% | 25,709 |
| Oct 20, 2026 | 81.17 | 82.25 | 80.97 | 81.22 | +1.47% | 26,020 |
| Oct 19, 2026 | 80.98 | 81.72 | 79.32 | 80.04 | -1.79% | 32,275 |
| Oct 16, 2026 | 82.58 | 82.83 | 80.41 | 81.50 | -0.18% | 36,470 |
| Oct 15, 2026 | 78.60 | 83.19 | 78.29 | 81.65 | +4.87% | 57,122 |
| Oct 14, 2026 | 78.38 | 78.63 | 76.83 | 77.86 | -2.88% | 29,289 |
| Oct 13, 2026 | 78.95 | 80.64 | 78.77 | 80.17 | +2.55% | 26,806 |
| Oct 12, 2026 | 77.97 | 78.92 | 76.94 | 78.18 | +0.17% | 42,968 |
| Oct 9, 2026 | 78.12 | 78.44 | 76.16 | 78.05 | -0.03% | 53,624 |
| Oct 8, 2026 | 77.00 | 80.10 | 77.00 | 78.07 | +1.64% | 61,557 |
| Oct 7, 2026 | 77.38 | 77.69 | 75.42 | 76.81 | -0.25% | 35,242 |
| Oct 6, 2026 | 79.18 | 79.18 | 75.84 | 77.00 | -1.50% | 34,750 |
| Oct 5, 2026 | 78.41 | 78.64 | 76.99 | 78.17 | -0.33% | 55,772 |
| Oct 2, 2026 | 79.00 | 79.00 | 77.67 | 78.43 | -0.31% | 38,700 |
| Oct 1, 2026 | 78.60 | 79.00 | 76.88 | 78.67 | +0.33% | 35,399 |
| Sep 30, 2026 | 79.86 | 79.86 | 78.34 | 78.41 | -0.71% | 46,433 |
| Sep 29, 2026 | 79.12 | 81.26 | 78.04 | 78.97 | +0.64% | 35,862 |
| Sep 28, 2026 | 79.28 | 79.52 | 77.81 | 78.47 | -1.85% | 48,070 |
| Sep 25, 2026 | 78.33 | 80.89 | 78.33 | 79.95 | +0.97% | 30,926 |
| Sep 24, 2026 | 79.32 | 80.51 | 77.85 | 79.18 | -0.54% | 59,962 |
| Sep 23, 2026 | 80.01 | 80.91 | 79.48 | 79.61 | -1.53% | 38,818 |
| Sep 22, 2026 | 80.08 | 81.65 | 79.52 | 80.85 | +1.29% | 59,303 |
| Sep 21, 2026 | 82.56 | 82.56 | 79.55 | 79.82 | -2.00% | 36,215 |
| Sep 18, 2026 | 82.41 | 82.48 | 80.98 | 81.45 | +0.56% | 61,492 |
| Sep 17, 2026 | 84.70 | 84.70 | 80.74 | 81.00 | -2.47% | 46,433 |
| Sep 16, 2026 | 87.91 | 87.91 | 82.19 | 83.05 | -4.93% | 86,737 |
| Sep 15, 2026 | 90.25 | 91.37 | 87.24 | 87.36 | -4.42% | 141,879 |
| Sep 14, 2026 | 91.68 | 91.90 | 90.30 | 91.40 | +1.11% | 100,043 |
| Sep 11, 2026 | 84.90 | 90.40 | 84.88 | 90.40 | +8.30% | 129,283 |
| Sep 9, 2026 | 87.48 | 87.60 | 83.31 | 83.47 | -4.24% | 37,994 |
| Sep 8, 2026 | 89.48 | 89.48 | 86.97 | 87.17 | -3.65% | 32,786 |
| Sep 4, 2026 | 88.59 | 91.28 | 88.59 | 90.47 | +0.29% | 58,425 |
| Sep 3, 2026 | 86.23 | 91.17 | 86.19 | 90.21 | +5.84% | 63,498 |
| Sep 2, 2026 | 82.26 | 86.43 | 82.26 | 85.23 | -1.72% | 37,287 |
| Aug 31, 2026 | 85.33 | 87.11 | 84.51 | 86.72 | +0.83% | 45,215 |
| Aug 28, 2026 | 87.00 | 87.00 | 85.37 | 86.01 | -0.09% | 36,510 |
| Aug 27, 2026 | 86.94 | 87.93 | 85.74 | 86.09 | -0.15% | 34,522 |
| Aug 26, 2026 | 86.06 | 87.18 | 84.45 | 86.22 | +0.83% | 37,022 |
| Aug 25, 2026 | 86.86 | 86.86 | 84.30 | 85.51 | -1.55% | 65,537 |
| Aug 24, 2026 | 88.25 | 88.46 | 86.25 | 86.86 | -1.58% | 80,111 |
| Aug 21, 2026 | 93.25 | 93.25 | 87.86 | 88.25 | -3.97% | 111,545 |
| Aug 20, 2026 | 94.31 | 94.31 | 91.16 | 91.90 | -2.61% | 35,871 |
| Aug 19, 2026 | 94.90 | 98.54 | 93.67 | 94.36 | +1.07% | 25,510 |
| Aug 18, 2026 | 93.59 | 95.65 | 92.42 | 93.36 | +1.57% | 55,917 |
| Aug 17, 2026 | 91.86 | 95.07 | 91.77 | 91.92 | -3.29% | 40,203 |
| Aug 14, 2026 | 92.68 | 95.05 | 90.24 | 95.05 | +3.34% | 72,593 |
| Aug 13, 2026 | 105.25 | 105.47 | 91.22 | 91.98 | -12.45% | 110,743 |
| Aug 12, 2026 | 102.82 | 107.87 | 102.82 | 105.06 | +2.38% | 87,010 |
| Aug 11, 2026 | 100.60 | 103.05 | 100.60 | 102.62 | +1.55% | 34,657 |
| Aug 10, 2026 | 101.05 | 103.00 | 99.70 | 101.05 | -1.26% | 29,144 |
| Aug 7, 2026 | 105.06 | 105.06 | 101.31 | 102.34 | -1.82% | 30,418 |
| Aug 6, 2026 | 102.70 | 105.02 | 102.22 | 104.24 | +0.30% | 29,840 |
| Aug 5, 2026 | 107.47 | 107.47 | 101.53 | 103.93 | -2.34% | 46,070 |
| Aug 4, 2026 | 106.15 | 107.15 | 103.68 | 106.42 | +1.21% | 36,393 |
| Aug 3, 2026 | 105.61 | 108.00 | 103.34 | 105.15 | +1.52% | 320,657 |
| Jul 31, 2026 | 103.96 | 104.07 | 101.20 | 103.58 | +0.21% | 27,931 |
| Jul 30, 2026 | 107.83 | 108.18 | 102.82 | 103.36 | -6.24% | 31,823 |
| Jul 29, 2026 | 112.04 | 113.69 | 110.00 | 110.24 | -2.38% | 46,341 |
| Jul 28, 2026 | 109.67 | 115.57 | 108.61 | 112.93 | +4.87% | 75,814 |
| Jul 27, 2026 | 103.46 | 108.08 | 103.46 | 107.69 | +5.43% | 23,614 |
| Jul 24, 2026 | 101.10 | 103.17 | 101.10 | 102.14 | +1.03% | 10,367 |
| Jul 23, 2026 | 101.23 | 102.71 | 100.37 | 101.10 | -1.65% | 34,310 |
| Jul 22, 2026 | 103.72 | 104.27 | 101.46 | 102.80 | +0.09% | 32,863 |
| Jul 21, 2026 | 100.86 | 104.06 | 100.86 | 102.71 | -0.64% | 121,674 |
| Jul 20, 2026 | 104.87 | 105.23 | 102.74 | 103.37 | -0.66% | 31,629 |
| Jul 17, 2026 | 102.11 | 104.75 | 102.11 | 104.06 | +1.02% | 55,065 |
| Jul 16, 2026 | 98.56 | 103.48 | 98.42 | 103.01 | +4.37% | 22,677 |
| Jul 15, 2026 | 97.66 | 101.86 | 97.66 | 98.70 | +2.47% | 18,380 |
| Jul 14, 2026 | 96.23 | 96.69 | 92.89 | 96.32 | -0.43% | 17,544 |
| Jul 13, 2026 | 98.70 | 98.70 | 96.03 | 96.74 | -1.05% | 9,198 |
| Jul 10, 2026 | 98.12 | 98.12 | 96.14 | 97.77 | +2.05% | 18,402 |
| Jul 9, 2026 | 96.87 | 96.87 | 94.67 | 95.81 | -0.08% | 22,011 |
| Jul 8, 2026 | 98.52 | 98.52 | 93.53 | 95.89 | -2.18% | 12,933 |
| Jul 7, 2026 | 98.68 | 98.68 | 97.16 | 98.03 | +0.79% | 19,317 |
| Jul 6, 2026 | 97.63 | 97.92 | 95.10 | 97.26 | -0.01% | 22,825 |
| Jul 2, 2026 | 96.01 | 97.32 | 94.27 | 97.27 | +1.52% | 24,328 |
| Jul 1, 2026 | 94.17 | 98.22 | 94.17 | 95.81 | +1.26% | 34,695 |
| Jun 30, 2026 | 94.50 | 94.85 | 93.51 | 94.62 | +0.08% | 109,352 |
| Jun 29, 2026 | 97.69 | 97.72 | 94.02 | 94.54 | -2.82% | 17,175 |
| Jun 26, 2026 | 95.75 | 99.16 | 95.75 | 97.28 | +2.07% | 33,806 |
| Jun 25, 2026 | 94.11 | 96.72 | 94.11 | 95.31 | +0.27% | 31,385 |
| Jun 24, 2026 | 91.14 | 96.04 | 91.14 | 95.05 | +5.34% | 31,416 |
| Jun 23, 2026 | 89.75 | 90.88 | 89.28 | 90.23 | +1.31% | 142,018 |
| Jun 22, 2026 | 91.17 | 91.85 | 88.97 | 89.06 | -3.53% | 63,934 |
| Jun 18, 2026 | 90.72 | 92.52 | 90.64 | 92.32 | +1.08% | 30,311 |
| Jun 17, 2026 | 97.75 | 98.07 | 90.83 | 91.33 | -5.57% | 35,108 |
| Jun 16, 2026 | 97.58 | 97.58 | 94.96 | 96.72 | -0.62% | 66,155 |
| Jun 15, 2026 | 96.77 | 99.16 | 95.55 | 97.32 | +1.58% | 36,549 |
| Jun 12, 2026 | 96.86 | 97.00 | 93.59 | 95.81 | +0.21% | 120,908 |
| Jun 11, 2026 | 95.02 | 96.16 | 93.79 | 95.61 | +0.20% | 23,873 |
| Jun 10, 2026 | 99.31 | 99.99 | 94.91 | 95.42 | -5.22% | 33,819 |
| Jun 9, 2026 | 102.47 | 103.60 | 99.61 | 100.67 | -0.66% | 34,228 |
| Jun 8, 2026 | 102.13 | 103.08 | 100.57 | 101.34 | -1.72% | 106,035 |
| Jun 5, 2026 | 105.11 | 105.11 | 101.40 | 103.11 | -1.07% | 30,688 |
| Jun 4, 2026 | 104.59 | 105.60 | 102.38 | 104.22 | +2.61% | 27,180 |
| Jun 3, 2026 | 102.79 | 103.25 | 101.16 | 101.57 | -2.88% | 21,468 |
| Jun 2, 2026 | 106.17 | 107.01 | 103.81 | 104.58 | -2.74% | 24,948 |
| Jun 1, 2026 | 110.36 | 110.36 | 106.40 | 107.53 | -2.26% | 72,134 |
| May 29, 2026 | 109.33 | 110.64 | 107.61 | 110.02 | +2.15% | 69,471 |
| May 28, 2026 | 106.34 | 108.70 | 105.18 | 107.70 | +1.52% | 26,973 |
| May 27, 2026 | 105.38 | 108.20 | 105.20 | 106.09 | +0.15% | 33,757 |
| May 26, 2026 | 109.35 | 109.35 | 105.36 | 105.93 | -2.38% | 86,162 |
| May 22, 2026 | 109.50 | 109.50 | 107.28 | 108.51 | +0.68% | 48,742 |
| May 21, 2026 | 105.40 | 109.21 | 105.40 | 107.78 | +0.34% | 112,881 |
| May 20, 2026 | 104.26 | 109.65 | 103.28 | 107.42 | +2.64% | 106,366 |
| May 19, 2026 | 101.70 | 106.15 | 101.20 | 104.66 | +3.28% | 75,103 |
| May 18, 2026 | 104.17 | 105.00 | 100.81 | 101.34 | -1.47% | 199,463 |
| May 15, 2026 | 103.11 | 105.64 | 102.67 | 102.85 | -1.07% | 54,744 |
| May 14, 2026 | 99.51 | 104.79 | 99.00 | 103.96 | +5.95% | 33,733 |
| May 13, 2026 | 117.52 | 117.52 | 94.77 | 98.12 | -12.13% | 142,290 |
| May 12, 2026 | 111.57 | 112.44 | 110.80 | 111.66 | -1.74% | 76,996 |
| May 11, 2026 | 117.18 | 117.18 | 111.36 | 113.64 | -1.55% | 37,480 |
| May 8, 2026 | 120.29 | 120.29 | 115.34 | 115.43 | -4.02% | 35,187 |
| May 7, 2026 | 119.67 | 121.67 | 119.41 | 120.27 | +1.89% | 19,175 |
| May 6, 2026 | 123.83 | 123.83 | 118.04 | 118.04 | -3.06% | 27,675 |
| May 5, 2026 | 121.63 | 121.79 | 119.54 | 121.77 | +0.69% | 16,432 |
| May 4, 2026 | 121.95 | 123.67 | 120.93 | 120.93 | -0.80% | 23,204 |
| May 1, 2026 | 123.26 | 123.67 | 121.79 | 121.91 | -1.51% | 21,236 |
| Apr 30, 2026 | 118.79 | 123.78 | 117.50 | 123.78 | +4.92% | 43,644 |
| Apr 29, 2026 | 122.51 | 123.64 | 117.47 | 117.97 | -4.89% | 52,731 |
| Apr 28, 2026 | 118.43 | 124.85 | 118.43 | 124.03 | +3.68% | 38,509 |
| Apr 27, 2026 | 119.82 | 121.76 | 119.19 | 119.63 | +0.27% | 19,281 |
| Apr 24, 2026 | 118.10 | 119.31 | 117.69 | 119.31 | +0.03% | 40,868 |
| Apr 23, 2026 | 117.29 | 119.89 | 116.94 | 119.28 | +0.75% | 30,177 |
| Apr 22, 2026 | 120.76 | 121.49 | 117.90 | 118.39 | -1.84% | 40,426 |
| Apr 21, 2026 | 125.59 | 125.59 | 119.44 | 120.61 | -2.95% | 105,610 |
| Apr 20, 2026 | 123.12 | 124.27 | 121.37 | 124.27 | +1.24% | 68,492 |
| Apr 17, 2026 | 124.12 | 126.53 | 122.06 | 122.75 | +1.13% | 21,100 |
| Apr 16, 2026 | 123.44 | 124.22 | 120.94 | 121.38 | -1.71% | 22,890 |
| Apr 15, 2026 | 124.64 | 125.57 | 123.22 | 123.49 | -0.93% | 45,397 |
| Apr 14, 2026 | 120.29 | 128.53 | 120.29 | 124.65 | +3.01% | 64,058 |
| Apr 13, 2026 | 115.40 | 121.56 | 115.40 | 121.01 | +3.39% | 39,334 |
| Apr 10, 2026 | 119.87 | 119.87 | 115.71 | 117.04 | -2.17% | 49,038 |
| Apr 9, 2026 | 123.91 | 123.91 | 117.35 | 119.64 | -3.01% | 81,964 |
| Apr 8, 2026 | 127.19 | 131.30 | 119.70 | 123.35 | -0.37% | 142,471 |
| Apr 7, 2026 | 124.96 | 124.96 | 121.73 | 123.81 | -0.83% | 46,986 |
| Apr 6, 2026 | 124.37 | 125.86 | 123.55 | 124.85 | +0.98% | 36,514 |
| Apr 2, 2026 | 121.00 | 123.64 | 119.34 | 123.64 | +0.55% | 172,805 |
| Apr 1, 2026 | 128.83 | 128.83 | 122.44 | 122.96 | -3.83% | 109,578 |
| Mar 31, 2026 | 127.46 | 128.25 | 124.40 | 127.86 | +2.01% | 127,325 |
| Mar 30, 2026 | 128.03 | 128.03 | 124.22 | 125.34 | -0.84% | 69,159 |
| Mar 27, 2026 | 130.02 | 130.02 | 125.29 | 126.40 | -4.47% | 75,164 |
| Mar 26, 2026 | 136.57 | 137.19 | 130.45 | 132.31 | -3.84% | 166,890 |
| Mar 25, 2026 | 139.76 | 140.38 | 135.74 | 137.59 | -1.43% | 105,754 |
| Mar 24, 2026 | 140.68 | 142.87 | 139.54 | 139.58 | -1.99% | 82,718 |
| Mar 23, 2026 | 143.03 | 145.94 | 140.79 | 142.41 | +0.86% | 43,560 |
| Mar 20, 2026 | 136.47 | 143.81 | 136.47 | 141.19 | +2.70% | 86,983 |
| Mar 19, 2026 | 138.51 | 141.71 | 137.09 | 137.48 | -1.99% | 77,288 |
| Mar 18, 2026 | 160.10 | 160.10 | 134.22 | 140.27 | -13.21% | 150,920 |
| Mar 17, 2026 | 156.40 | 164.66 | 156.40 | 161.62 | +2.57% | 22,692 |
| Mar 16, 2026 | 155.62 | 158.38 | 155.62 | 157.57 | +2.54% | 14,593 |
| Mar 13, 2026 | 152.56 | 154.12 | 152.56 | 153.67 | -0.19% | 16,115 |
| Mar 12, 2026 | 159.74 | 160.08 | 152.27 | 153.96 | -4.68% | 41,002 |
| Mar 11, 2026 | 163.28 | 164.36 | 159.53 | 161.52 | -0.33% | 18,084 |
| Mar 10, 2026 | 162.79 | 165.66 | 161.37 | 162.05 | -1.37% | 26,471 |
| Mar 9, 2026 | 162.00 | 164.56 | 156.47 | 164.30 | -0.76% | 37,844 |
| Mar 6, 2026 | 167.20 | 168.75 | 164.67 | 165.55 | -1.81% | 14,221 |
| Mar 5, 2026 | 169.93 | 170.30 | 166.14 | 168.61 | -0.27% | 21,691 |
| Mar 4, 2026 | 172.12 | 173.47 | 168.51 | 169.07 | -2.23% | 21,708 |
| Mar 3, 2026 | 171.13 | 173.33 | 169.51 | 172.93 | -1.12% | 14,836 |
| Mar 2, 2026 | 175.04 | 175.64 | 171.72 | 174.89 | -0.10% | 19,732 |
| Feb 27, 2026 | 175.43 | 177.59 | 174.53 | 175.07 | -0.97% | 33,425 |
| Feb 26, 2026 | 169.82 | 176.78 | 169.72 | 176.78 | +4.57% | 19,139 |
| Feb 25, 2026 | 170.20 | 170.44 | 166.43 | 169.06 | -1.35% | 64,210 |
| Feb 24, 2026 | 170.31 | 173.19 | 168.03 | 171.37 | -0.12% | 24,768 |
| Feb 23, 2026 | 175.45 | 175.45 | 170.87 | 171.57 | -1.83% | 29,352 |
| Feb 20, 2026 | 173.23 | 174.84 | 173.16 | 174.77 | +1.20% | 20,819 |
| Feb 19, 2026 | 169.15 | 173.32 | 169.15 | 172.69 | +0.98% | 33,146 |
| Feb 18, 2026 | 168.81 | 172.82 | 168.81 | 171.01 | +1.56% | 20,368 |
| Feb 17, 2026 | 168.84 | 170.46 | 167.81 | 168.38 | -0.39% | 23,394 |
| Feb 13, 2026 | 164.78 | 169.72 | 164.72 | 169.04 | +2.67% | 38,880 |
| Feb 12, 2026 | 180.16 | 180.16 | 162.16 | 164.65 | -9.48% | 44,065 |
| Feb 11, 2026 | 181.92 | 183.10 | 177.55 | 181.89 | -0.20% | 42,999 |
| Feb 10, 2026 | 180.30 | 182.38 | 180.15 | 182.26 | +2.40% | 19,624 |
| Feb 9, 2026 | 177.39 | 178.31 | 175.44 | 177.99 | -0.17% | 17,132 |
| Feb 6, 2026 | 171.82 | 178.86 | 171.59 | 178.30 | +4.34% | 57,176 |
| Feb 5, 2026 | 172.80 | 175.19 | 170.17 | 170.89 | +0.01% | 37,160 |
| Feb 4, 2026 | 166.87 | 171.49 | 166.87 | 170.88 | +1.86% | 22,520 |
| Feb 3, 2026 | 166.94 | 169.47 | 165.44 | 167.76 | +0.62% | 23,668 |
| Feb 2, 2026 | 162.99 | 167.33 | 162.64 | 166.73 | +1.27% | 20,286 |
| Jan 30, 2026 | 161.97 | 164.65 | 159.92 | 164.64 | +1.25% | 24,166 |
| Jan 29, 2026 | 164.01 | 164.80 | 160.28 | 162.60 | -1.05% | 24,888 |
| Jan 28, 2026 | 164.13 | 165.56 | 162.30 | 164.32 | -1.76% | 19,879 |
| Jan 27, 2026 | 168.12 | 168.60 | 165.87 | 167.27 | +0.06% | 20,018 |
| Jan 26, 2026 | 164.65 | 167.17 | 163.71 | 167.17 | +2.80% | 13,359 |
| Jan 23, 2026 | 163.76 | 163.76 | 161.15 | 162.62 | -0.65% | 11,902 |
| Jan 22, 2026 | 161.46 | 166.25 | 161.46 | 163.69 | +0.99% | 32,328 |
| Jan 21, 2026 | 162.91 | 164.71 | 160.75 | 162.09 | -0.42% | 17,969 |
| Jan 20, 2026 | 163.32 | 165.49 | 162.77 | 162.77 | -1.19% | 17,203 |
| Jan 16, 2026 | 163.32 | 165.27 | 161.59 | 164.73 | +1.27% | 13,743 |
| Jan 15, 2026 | 161.00 | 162.66 | 160.62 | 162.66 | +0.49% | 9,774 |
| Jan 14, 2026 | 158.75 | 161.87 | 158.53 | 161.86 | +2.00% | 19,068 |
| Jan 13, 2026 | 158.34 | 158.96 | 157.25 | 158.68 | +0.51% | 10,242 |
| Jan 12, 2026 | 157.91 | 158.26 | 156.34 | 157.88 | +0.61% | 7,782 |
| Jan 9, 2026 | 158.04 | 158.81 | 156.87 | 156.92 | +0.51% | 12,947 |
| Jan 8, 2026 | 156.16 | 156.53 | 154.85 | 156.13 | +0.12% | 28,658 |
| Jan 7, 2026 | 156.58 | 159.42 | 155.00 | 155.94 | -1.52% | 18,811 |
| Jan 6, 2026 | 157.68 | 158.93 | 155.50 | 158.35 | +1.12% | 23,354 |
| Jan 5, 2026 | 158.75 | 161.01 | 156.15 | 156.59 | -0.82% | 19,683 |
| Jan 2, 2026 | 159.35 | 160.07 | 156.79 | 157.88 | -0.89% | 40,344 |
| Dec 31, 2025 | 160.59 | 160.97 | 159.30 | 159.30 | -0.65% | 11,763 |
| Dec 30, 2025 | 162.81 | 163.15 | 160.35 | 160.35 | -1.63% | 14,702 |
| Dec 29, 2025 | 161.15 | 163.10 | 161.15 | 163.01 | -0.03% | 19,315 |
| Dec 26, 2025 | 162.78 | 164.11 | 159.60 | 163.06 | +0.16% | 8,499 |
| Dec 24, 2025 | 162.26 | 162.80 | 161.63 | 162.80 | +0.23% | 9,360 |
| Dec 23, 2025 | 160.66 | 162.78 | 160.02 | 162.42 | -0.19% | 31,423 |
| Dec 22, 2025 | 159.51 | 162.73 | 159.51 | 162.73 | +1.35% | 22,812 |
| Dec 19, 2025 | 161.11 | 161.41 | 159.92 | 160.56 | -1.29% | 14,916 |
| Dec 18, 2025 | 162.28 | 162.72 | 161.33 | 162.66 | +1.06% | 33,412 |
| Dec 17, 2025 | 161.55 | 161.55 | 159.85 | 160.96 | -1.25% | 19,028 |
| Dec 16, 2025 | 160.70 | 163.00 | 160.70 | 163.00 | +0.18% | 10,295 |
| Dec 15, 2025 | 161.84 | 162.88 | 160.50 | 162.71 | +1.38% | 17,973 |
| Dec 12, 2025 | 161.92 | 162.84 | 160.47 | 160.50 | -0.91% | 26,961 |
| Dec 11, 2025 | 163.51 | 163.95 | 160.28 | 161.97 | -1.08% | 43,661 |
| Dec 10, 2025 | 165.63 | 165.63 | 163.04 | 163.74 | -0.99% | 6,812 |
| Dec 9, 2025 | 168.97 | 169.09 | 164.83 | 165.37 | -2.10% | 14,411 |
| Dec 8, 2025 | 169.68 | 171.36 | 167.88 | 168.92 | -0.38% | 12,899 |
| Dec 5, 2025 | 171.63 | 171.63 | 167.67 | 169.56 | -0.71% | 33,160 |
| Dec 4, 2025 | 169.90 | 171.70 | 168.76 | 170.77 | +1.10% | 26,876 |
| Dec 3, 2025 | 170.00 | 170.13 | 167.16 | 168.91 | -0.80% | 67,859 |
| Dec 2, 2025 | 170.00 | 173.25 | 168.77 | 170.27 | +0.66% | 20,919 |
| Dec 1, 2025 | 166.55 | 169.48 | 166.55 | 169.15 | +0.57% | 18,438 |
| Nov 28, 2025 | 168.29 | 170.00 | 166.60 | 168.19 | +0.02% | 13,048 |
| Nov 26, 2025 | 163.67 | 168.16 | 163.20 | 168.16 | +4.39% | 27,109 |
| Nov 25, 2025 | 156.46 | 162.82 | 156.46 | 161.09 | +2.95% | 32,984 |
| Nov 24, 2025 | 154.36 | 157.20 | 153.59 | 156.47 | +1.72% | 52,284 |
| Nov 21, 2025 | 152.00 | 153.88 | 150.50 | 153.82 | +1.01% | 50,074 |
| Nov 20, 2025 | 153.43 | 154.24 | 151.84 | 152.28 | +0.30% | 13,859 |
| Nov 19, 2025 | 152.50 | 153.42 | 151.50 | 151.82 | -0.48% | 33,684 |
| Nov 18, 2025 | 152.36 | 154.00 | 151.97 | 152.55 | -0.50% | 29,968 |
| Nov 17, 2025 | 156.05 | 156.05 | 152.38 | 153.31 | -0.31% | 16,595 |
| Nov 14, 2025 | 157.55 | 158.42 | 153.28 | 153.78 | -3.30% | 50,867 |
| Nov 13, 2025 | 161.75 | 162.06 | 159.03 | 159.03 | -0.96% | 79,546 |
| Nov 12, 2025 | 150.00 | 161.24 | 150.00 | 160.57 | +6.63% | 66,785 |
| Nov 11, 2025 | 149.81 | 151.30 | 149.81 | 150.59 | -0.47% | 60,669 |
| Nov 10, 2025 | 152.39 | 152.60 | 150.56 | 151.30 | +0.40% | 19,470 |
| Nov 7, 2025 | 151.00 | 151.82 | 150.00 | 150.69 | +0.01% | 40,297 |
| Nov 6, 2025 | 151.82 | 151.82 | 148.85 | 150.67 | +0.78% | 132,782 |
Daily open, high, low, close and volume for Boyd Group Services Inc. (BGSI). Showing 249 trading days. Unadjusted prices.