Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BGSI
Boyd Group Services Inc.
stock NYSE

At Close
Oct 2, 2026 3:59:56 PM EDT
78.43USD-0.083%(-0.07)30,316
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 2, 2026 8:30:30 AM EDT
78.66USD+0.210%(+0.16)850
After-hours
Oct 2, 2026 4:10:30 PM EDT
78.43USD0.000%(0.00)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-10-02
79.000079.000077.670078.4300-0.305%38,7000.000%
2026-10-01
78.600079.000076.880078.6700+0.332%35,399-0.305%
2026-09-30
79.860079.860078.340078.4100-0.709%46,433+0.026%
2026-09-29
79.120081.260078.040078.9700+0.637%35,862-0.684%
2026-09-28
79.280079.520077.810078.4700-1.851%48,070-0.051%
2026-09-25
78.330080.891678.330079.9500+0.972%30,926-1.901%
2026-09-24
79.320080.510077.850079.1800-0.540%59,962-0.947%
2026-09-23
80.010080.910079.480079.6100-1.534%38,818-1.482%
2026-09-22
80.080081.650079.520080.8500+1.290%59,303-2.993%
2026-09-21
82.560082.560079.545079.8200-2.001%36,215-1.741%
2026-09-18
82.410082.480080.980081.4500+0.556%61,492-3.708%
2026-09-17
84.700084.700080.740081.0000-2.468%46,433-3.173%
2026-09-16
87.910087.910082.190083.0500-4.934%86,737-5.563%
2026-09-15
90.250091.370087.240087.3600-4.420%141,879-10.222%
2026-09-14
91.680091.900090.295091.4000+1.106%100,043-14.190%
2026-09-11
84.900090.400084.880090.4000+10.852%129,283-13.241%
2026-09-10
83.000084.010081.390081.5500-2.300%56,509-3.826%
2026-09-09
87.480087.600083.310083.4700-4.245%37,994-6.038%
2026-09-08
89.480089.480086.975087.1700-3.648%32,806-10.026%
2026-09-04
88.590091.280088.590090.4700+0.288%36,906-13.308%
2026-09-03
86.230091.170086.190090.2100+5.843%63,498-13.058%
2026-09-02
82.260086.430082.260085.2300+3.184%37,287-7.978%
2026-09-01
87.550087.550082.450082.6000-4.751%87,203-5.048%
2026-08-31
85.330087.109984.510086.7200+0.825%45,215-9.560%
2026-08-28
87.000087.000085.370086.0100-0.093%36,510-8.813%
2026-08-27
86.940087.933485.740086.0900-0.151%34,522-8.898%
2026-08-26
86.060087.180084.450086.2200+0.830%37,022-9.035%
2026-08-25
86.860086.860084.300085.5100-1.554%65,537-8.280%
2026-08-24
88.250088.456886.250086.8600-1.575%80,111-9.705%
2026-08-21
93.250093.250087.860088.2500-3.972%111,545-11.127%
2026-08-20
94.310094.310091.155091.9000-2.607%35,871-14.657%
2026-08-19
94.900098.540093.670094.3600+1.071%25,510-16.882%
2026-08-18
93.590095.650092.425093.3600+1.567%55,917-15.992%
2026-08-17
91.860095.070091.770091.9200-3.293%40,203-14.676%
2026-08-14
92.680095.050090.240095.0500+3.338%72,593-17.486%
2026-08-13
105.2500105.470091.220091.9800-12.450%110,743-14.731%
2026-08-12
102.8200107.8700102.8200105.0600+2.378%87,010-25.347%
2026-08-11
100.6000103.0458100.6000102.6200+1.554%34,657-23.572%
2026-08-10
101.0500103.000099.7000101.0500-1.261%29,144-22.385%
2026-08-07
105.0600105.0600101.3100102.3400-1.823%30,418-23.363%
2026-08-06
102.7000105.0200102.2200104.2400+0.298%29,840-24.760%
2026-08-05
107.4700107.4700101.5300103.9300-2.340%46,072-24.536%
2026-08-04
106.1500107.1500103.6800106.4200+1.208%36,393-26.301%
2026-08-03
105.6100108.0000103.3400105.1500+1.516%320,657-25.411%
2026-07-31
103.9600104.0700101.2011103.5800+0.213%27,931-24.281%
2026-07-30
107.8300108.1800102.8200103.3600-6.241%31,823-24.120%
2026-07-29
112.0400113.6850110.0000110.2400-2.382%46,341-28.855%
2026-07-28
109.6700115.5700108.6100112.9300+4.866%75,829-30.550%
2026-07-27
103.4600108.0850103.4600107.6900+5.434%23,874-27.171%
2026-07-24
101.1000103.1750101.1000102.1400+1.029%10,367-23.213%
2026-07-23
101.2300102.7100100.3700101.1000-1.654%34,310-22.423%
2026-07-22
103.7200104.2700101.4600102.8000+0.088%32,863-23.706%
2026-07-21
100.8600104.0600100.8600102.7100-0.638%121,674-23.639%
2026-07-20
104.8700105.2300102.7400103.3700-0.663%31,629-24.127%
2026-07-17
102.1100104.7500102.1100104.0600+1.019%55,065-24.630%
2026-07-16
98.5600103.485098.4200103.0100+4.367%22,677-23.862%
2026-07-15
97.6550101.855097.655098.7000+2.471%18,380-20.537%
2026-07-14
96.230096.690092.895096.3200-0.434%17,544-18.574%
2026-07-13
98.700098.700096.030096.7400-1.053%9,198-18.927%
2026-07-10
98.120098.120096.145097.7700+2.046%18,402-19.781%
2026-07-09
96.870096.870094.670095.8100-0.083%22,011-18.140%
2026-07-08
98.520098.520093.530095.8900-2.183%12,933-18.208%
2026-07-07
98.680098.680097.155098.0300+0.792%19,317-19.994%
2026-07-06
97.630097.919995.100097.2600-0.010%22,825-19.360%
2026-07-02
96.010097.320094.270097.2700+1.524%24,328-19.369%
2026-07-01
94.170098.215094.170095.8100+1.258%34,695-18.140%
2026-06-30
94.500094.850093.510094.6200+0.085%109,352-17.111%
2026-06-29
97.690097.720094.020094.5400-2.817%17,175-17.040%
2026-06-26
95.750099.155095.750097.2800+2.067%33,806-19.377%
2026-06-25
94.110096.723494.110095.3100+0.274%31,385-17.711%
2026-06-24
91.140096.040091.140095.0500+5.342%31,416-17.486%
2026-06-23
89.745090.880089.280090.2300+1.314%142,018-13.078%
2026-06-22
91.170091.850088.970089.0600-3.531%63,934-11.936%
2026-06-18
90.715092.520090.635092.3200+1.084%30,311-15.045%
2026-06-17
97.750098.070090.835091.3300-5.573%35,108-14.125%
2026-06-16
97.585097.585094.960096.7200-0.617%66,155-18.910%
2026-06-15
96.770099.160095.550097.3200+1.576%36,549-19.410%
2026-06-12
96.860097.000093.590095.8100+0.209%120,908-18.140%
2026-06-11
95.020096.160093.790095.6100+0.199%23,873-17.969%
2026-06-10
99.310099.990094.910095.4200-5.215%33,819-17.805%
2026-06-09
102.4700103.600099.6100100.6700-0.661%34,228-22.092%
2026-06-08
102.1300103.0850100.5700101.3400-1.717%106,035-22.607%
2026-06-05
105.1100105.1100101.4000103.1100-1.065%30,688-23.936%
2026-06-04
104.5900105.6000102.3750104.2200+2.609%27,180-24.746%
2026-06-03
102.7851103.2450101.1600101.5700-2.878%21,468-22.782%
2026-06-02
106.1700107.0100103.8100104.5800-2.743%24,948-25.005%
2026-06-01
110.3600110.3600106.3975107.5300-2.263%72,134-27.062%
2026-05-29
109.3250110.6400107.6100110.0200+2.154%69,471-28.713%
2026-05-28
106.3400108.7000105.1800107.7000+1.518%26,973-27.177%
2026-05-27
105.3800108.2000105.2000106.0900+0.151%33,757-26.072%
2026-05-26
109.3500109.3500105.3650105.9300-2.378%86,162-25.961%
2026-05-22
109.5000109.5000107.2800108.5100+0.677%48,742-27.721%
2026-05-21
105.4000109.2100105.4000107.7800+0.335%112,881-27.231%
2026-05-20
104.2600109.6500103.2750107.4200+2.637%106,366-26.988%
2026-05-19
101.7000106.1500101.2000104.6600+3.276%75,103-25.062%
2026-05-18
104.1750104.9999100.8100101.3400-1.468%199,463-22.607%
2026-05-15
103.1100105.6450102.6700102.8500-1.068%54,744-23.743%
2026-05-14
99.5100104.786099.0000103.9600+5.952%33,733-24.558%
2026-05-13
117.5200117.520094.770098.1200-12.126%142,290-20.067%
2026-05-12
111.5700112.4399110.8000111.6600-1.742%76,996-29.760%
2026-05-11
117.1800117.1800111.3601113.6400-1.551%37,480-30.984%
2026-05-08
120.2900120.2900115.3400115.4300-4.024%35,187-32.054%
2026-05-07
119.6700121.6650119.4100120.2700+1.889%19,175-34.788%
2026-05-06
123.8300123.8300118.0400118.0400-3.063%27,675-33.556%
2026-05-05
121.6250121.7900119.5400121.7700+0.695%16,432-35.592%
2026-05-04
121.9500123.6700120.9300120.9300-0.804%23,204-35.144%
2026-05-01
123.2600123.6700121.7900121.9100-1.511%21,236-35.666%
2026-04-30
118.7900123.7800117.5000123.7800+4.925%43,644-36.638%
2026-04-29
122.5100123.6400117.4700117.9700-4.886%52,731-33.517%
2026-04-28
118.4300124.8500118.4300124.0300+3.678%38,509-36.765%
2026-04-27
119.8200121.7600119.1900119.6300+0.268%19,281-34.440%
2026-04-24
118.1000119.3100117.6850119.3100+0.025%40,868-34.264%
2026-04-23
117.2900119.8900116.9400119.2800+0.752%30,177-34.247%
2026-04-22
120.7600121.4900117.9000118.3900-1.841%40,426-33.753%
2026-04-21
125.5900125.5900119.4400120.6100-2.945%105,610-34.972%
2026-04-20
123.1200124.2700121.3700124.2700+1.238%68,492-36.887%
2026-04-17
124.1200126.5350122.0550122.7500+1.129%21,100-36.106%
2026-04-16
123.4361124.2150120.9400121.3800-1.709%22,890-35.385%
2026-04-15
124.6400125.5700123.2250123.4900-0.931%45,397-36.489%
2026-04-14
120.2900128.5300120.2900124.6500+3.008%64,058-37.080%
2026-04-13
115.4000121.5600115.4000121.0100+3.392%39,334-35.187%
2026-04-10
119.8700119.8700115.7100117.0400-2.173%49,038-32.989%
2026-04-09
123.9100123.9100117.3500119.6400-3.008%81,964-34.445%
2026-04-08
127.1900131.3000119.7000123.3500-0.372%142,471-36.417%
2026-04-07
124.9600124.9600121.7350123.8100-0.833%46,986-36.653%
2026-04-06
124.3700125.8600123.5500124.8500+0.979%36,514-37.181%
2026-04-02
121.0000123.6400119.3450123.6400+0.553%172,805-36.566%
2026-04-01
128.8300128.8300122.4400122.9600-3.832%109,578-36.215%
2026-03-31
127.4600128.2500124.4000127.8600+2.011%127,325-38.659%
2026-03-30
128.0300128.0300124.2200125.3400-0.839%69,159-37.426%
2026-03-27
130.0200130.0200125.2900126.4000-4.467%75,164-37.951%
2026-03-26
136.5700137.1900130.4475132.3100-3.837%166,890-40.723%
2026-03-25
139.7600140.3750135.7400137.5900-1.426%105,754-42.997%
2026-03-24
140.6800142.8700139.5400139.5800-1.987%82,718-43.810%
2026-03-23
143.0300145.9400140.7900142.4100+0.864%43,560-44.927%
2026-03-20
136.4700143.8050136.4700141.1900+2.699%86,983-44.451%
2026-03-19
138.5100141.7050137.0900137.4800-1.989%77,288-42.952%
2026-03-18
160.1000160.1000134.2200140.2700-13.210%150,920-44.086%
2026-03-17
156.3950164.6600156.3950161.6200+2.570%22,692-51.473%
2026-03-16
155.6200158.3800155.6200157.5700+2.538%14,593-50.225%
2026-03-13
152.5600154.1200152.5600153.6700-0.188%16,115-48.962%
2026-03-12
159.7350160.0800152.2700153.9600-4.681%41,002-49.058%
2026-03-11
163.2750164.3600159.5250161.5200-0.327%18,084-51.443%
2026-03-10
162.7900165.6625161.3700162.0500-1.369%26,471-51.601%
2026-03-09
162.0000164.5550156.4750164.3000-0.755%37,844-52.264%
2026-03-06
167.2000168.7550164.6700165.5500-1.815%14,221-52.625%
2026-03-05
169.9300170.3025166.1400168.6100-0.272%21,691-53.484%
2026-03-04
172.1200173.4700168.5100169.0700-2.232%21,708-53.611%
2026-03-03
171.1350173.3275169.5100172.9300-1.121%14,836-54.646%
2026-03-02
175.0400175.6400171.7200174.8900-0.103%19,732-55.155%
2026-02-27
175.4300177.5850174.5300175.0700-0.967%33,425-55.201%
2026-02-26
169.8250176.7800169.7200176.7800+4.566%19,139-55.634%
2026-02-25
170.2000170.4450166.4250169.0600-1.348%64,210-53.608%
2026-02-24
170.3100173.1900168.0300171.3700-0.117%24,768-54.234%
2026-02-23
175.4500175.4500170.8700171.5700-1.831%29,352-54.287%
2026-02-20
173.2300174.8400173.1600174.7700+1.204%20,819-55.124%
2026-02-19
169.1500173.3200169.1500172.6900+0.982%33,146-54.583%
2026-02-18
168.8100172.8200168.8100171.0100+1.562%20,368-54.137%
2026-02-17
168.8400170.4600167.8050168.3800-0.390%23,394-53.421%
2026-02-13
164.7800169.7200164.7200169.0400+2.666%38,880-53.603%
2026-02-12
180.1550180.1550162.1600164.6500-9.478%44,065-52.366%
2026-02-11
181.9200183.1000177.5500181.8900-0.203%42,999-56.881%
2026-02-10
180.3000182.3800180.1450182.2600+2.399%19,624-56.968%
2026-02-09
177.3900178.3100175.4450177.9900-0.174%17,132-55.936%
2026-02-06
171.8200178.8600171.5900178.3000+4.336%57,176-56.012%
2026-02-05
172.8000175.1900170.1700170.8900+0.006%37,160-54.105%
2026-02-04
166.8700171.4900166.8700170.8800+1.860%22,520-54.102%
2026-02-03
166.9450169.4750165.4450167.7600+0.618%23,668-53.249%
2026-02-02
162.9900167.3300162.6400166.7300+1.269%20,286-52.960%
2026-01-30
161.9700164.6500159.9200164.6400+1.255%24,166-52.363%
2026-01-29
164.0100164.8000160.2800162.6000-1.047%24,888-51.765%
2026-01-28
164.1250165.5550162.3000164.3200-1.764%19,879-52.270%
2026-01-27
168.1200168.6050165.8650167.2700+0.060%20,018-53.112%
2026-01-26
164.6500167.1700163.7050167.1700+2.798%13,354-53.084%
2026-01-23
163.7650163.7650161.1500162.6200-0.654%11,902-51.771%
2026-01-22
161.4600166.2550161.4600163.6900+0.987%32,328-52.086%
2026-01-21
162.9100164.7100160.7500162.0900-0.418%17,969-51.613%
2026-01-20
163.3200165.4850162.7700162.7700-1.190%17,203-51.815%
2026-01-16
163.3200165.2700161.5900164.7300+1.273%13,743-52.389%
2026-01-15
161.0000162.6600160.6200162.6600+0.494%9,774-51.783%
2026-01-14
158.7500161.8650158.5300161.8600+2.004%19,068-51.545%
2026-01-13
158.3400158.9550157.2500158.6800+0.507%10,242-50.573%
2026-01-12
157.9100158.2600156.3400157.8800+0.612%7,782-50.323%
2026-01-09
158.0450158.6750156.8700156.9200+0.506%11,285-50.019%
2026-01-08
156.1550156.5300154.8500156.1300+0.122%28,658-49.766%
2026-01-07
156.5800159.4200155.0000155.9400-1.522%18,811-49.705%
2026-01-06
157.6800158.9300155.5000158.3500+1.124%23,354-50.470%
2026-01-05
158.7500161.0100156.1500156.5900-0.817%19,683-49.914%
2026-01-02
159.3500160.0700156.7900157.8800-0.891%40,344-50.323%
2025-12-31
160.5950160.9650159.3000159.3000-0.655%11,763-50.766%
2025-12-30
162.8150163.1500160.3500160.3500-1.632%14,702-51.088%
2025-12-29
161.1500163.1000161.1500163.0100-0.031%19,315-51.886%
2025-12-26
162.7850164.1100159.6000163.0600+0.160%8,499-51.901%
2025-12-24
162.2650162.8000161.6350162.8000+0.234%9,360-51.824%
2025-12-23
160.6600162.7850160.0200162.4200-0.190%31,423-51.712%
2025-12-22
159.5100162.7300159.5100162.7300+1.352%22,812-51.804%
2025-12-19
161.1100161.4100159.9200160.5600-1.291%14,916-51.152%
2025-12-18
162.2800162.7200161.3300162.6600+1.056%33,412-51.783%
2025-12-17
161.5500161.5500159.8500160.9600-1.252%19,028-51.274%
2025-12-16
160.7000163.0000160.7000163.0000+0.178%10,295-51.883%
2025-12-15
161.8450162.8850160.4950162.7100+1.377%17,973-51.798%
2025-12-12
161.9200162.8400160.4650160.5000-0.908%26,961-51.134%
2025-12-11
163.5150163.9500160.2800161.9700-1.081%43,661-51.577%
2025-12-10
165.6300165.6300163.0400163.7400-0.986%6,812-52.101%
2025-12-09
168.9700169.0850164.8300165.3700-2.102%14,411-52.573%
2025-12-08
169.6750171.3600167.8850168.9200-0.377%12,899-53.570%
2025-12-05
171.6300171.6300167.6700169.5600-0.709%33,160-53.745%
2025-12-04
169.9000171.7000168.7650170.7700+1.101%26,876-54.073%
2025-12-03
170.0050170.1350167.1650168.9100-0.799%67,859-53.567%
2025-12-02
170.0000173.2500168.7700170.2700+0.662%20,919-53.938%
2025-12-01
166.5500169.4800166.5500169.1500+0.571%18,438-53.633%
2025-11-28
168.2900170.0000166.6000168.1900+0.018%13,048-53.368%
2025-11-26
163.6700168.1600163.2000168.1600+4.389%27,109-53.360%
2025-11-25
156.4600162.8200156.4600161.0900+2.953%32,984-51.313%
2025-11-24
154.3600157.2000153.5950156.4700+1.723%52,284-49.875%
2025-11-21
152.0000153.8800150.5000153.8200+1.011%50,074-49.012%
2025-11-20
153.4250154.2350151.8400152.2800+0.303%13,859-48.496%
2025-11-19
152.5000153.4200151.4950151.8200-0.479%33,684-48.340%
2025-11-18
152.3600154.0000151.9700152.5500-0.496%29,968-48.587%
2025-11-17
156.0500156.0500152.3800153.3100-0.306%16,595-48.842%
2025-11-14
157.5500158.4200153.2800153.7800-3.301%50,867-48.999%
2025-11-13
161.7500162.0550159.0300159.0300-0.959%79,546-50.682%
2025-11-12
150.0000161.2400150.0000160.5700+6.627%66,785-51.155%
2025-11-11
149.8100151.3000149.8100150.5900-0.469%60,669-47.918%
2025-11-10
152.3900152.6000150.5650151.3000+0.405%19,470-48.163%
2025-11-07
151.0000151.8200150.0000150.6900+0.013%40,297-47.953%
2025-11-06
151.8200151.8200148.8550150.6700+0.783%132,782-47.946%
2025-11-05
148.5000158.5000148.5000149.5000-4.013%99,299-47.538%
2025-11-04
157.5700160.0650148.4300155.7500-1.362%120,818-49.644%
2025-11-03
158.5000161.0000155.5600157.9000-0.095%236,939-50.329%
2025-10-31
157.5000160.7800149.8400158.05000.000%262,776-50.376%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC