Dark

BGSI
Boyd Group Services Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:40 PM EDT

103.55USD+0.310%(+0.32)21,112

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

103.58USD+0.029%(+0.03)518

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	103.9600	104.0700	101.2011	103.5800	+0.213%	27,931	0.000%
2026-07-30	107.8300	108.1800	102.8200	103.3600	-6.241%	31,823	+0.213%
2026-07-29	112.0400	113.6850	110.0000	110.2400	-2.382%	46,341	-6.041%
2026-07-28	109.6700	115.5700	108.6100	112.9300	+4.866%	75,829	-8.279%
2026-07-27	103.4600	108.0850	103.4600	107.6900	+5.434%	23,874	-3.817%
2026-07-24	101.1000	103.1750	101.1000	102.1400	+1.029%	10,367	+1.410%
2026-07-23	101.2300	102.7100	100.3700	101.1000	-1.654%	34,310	+2.453%
2026-07-22	103.7200	104.2700	101.4600	102.8000	+0.088%	32,863	+0.759%
2026-07-21	100.8600	104.0600	100.8600	102.7100	-0.638%	121,674	+0.847%
2026-07-20	104.8700	105.2300	102.7400	103.3700	-0.663%	31,629	+0.203%
2026-07-17	102.1100	104.7500	102.1100	104.0600	+1.019%	55,065	-0.461%
2026-07-16	98.5600	103.4850	98.4200	103.0100	+4.367%	22,677	+0.553%
2026-07-15	97.6550	101.8550	97.6550	98.7000	+2.471%	18,380	+4.944%
2026-07-14	96.2300	96.6900	92.8950	96.3200	-0.434%	17,544	+7.537%
2026-07-13	98.7000	98.7000	96.0300	96.7400	-1.053%	9,198	+7.070%
2026-07-10	98.1200	98.1200	96.1450	97.7700	+2.046%	18,402	+5.943%
2026-07-09	96.8700	96.8700	94.6700	95.8100	-0.083%	22,011	+8.110%
2026-07-08	98.5200	98.5200	93.5300	95.8900	-2.183%	12,933	+8.020%
2026-07-07	98.6800	98.6800	97.1550	98.0300	+0.792%	19,317	+5.662%
2026-07-06	97.6300	97.9199	95.1000	97.2600	-0.010%	22,825	+6.498%
2026-07-02	96.0100	97.3200	94.2700	97.2700	+1.524%	24,328	+6.487%
2026-07-01	94.1700	98.2150	94.1700	95.8100	+1.258%	34,695	+8.110%
2026-06-30	94.5000	94.8500	93.5100	94.6200	+0.085%	109,352	+9.469%
2026-06-29	97.6900	97.7200	94.0200	94.5400	-2.817%	17,175	+9.562%
2026-06-26	95.7500	99.1550	95.7500	97.2800	+2.067%	33,806	+6.476%
2026-06-25	94.1100	96.7234	94.1100	95.3100	+0.274%	31,385	+8.677%
2026-06-24	91.1400	96.0400	91.1400	95.0500	+5.342%	31,416	+8.974%
2026-06-23	89.7450	90.8800	89.2800	90.2300	+1.314%	142,018	+14.796%
2026-06-22	91.1700	91.8500	88.9700	89.0600	-3.531%	63,934	+16.304%
2026-06-18	90.7150	92.5200	90.6350	92.3200	+1.084%	30,311	+12.197%
2026-06-17	97.7500	98.0700	90.8350	91.3300	-5.573%	35,108	+13.413%
2026-06-16	97.5850	97.5850	94.9600	96.7200	-0.617%	66,155	+7.093%
2026-06-15	96.7700	99.1600	95.5500	97.3200	+1.576%	36,549	+6.432%
2026-06-12	96.8600	97.0000	93.5900	95.8100	+0.209%	120,908	+8.110%
2026-06-11	95.0200	96.1600	93.7900	95.6100	+0.199%	23,873	+8.336%
2026-06-10	99.3100	99.9900	94.9100	95.4200	-5.215%	33,819	+8.552%
2026-06-09	102.4700	103.6000	99.6100	100.6700	-0.661%	34,228	+2.891%
2026-06-08	102.1300	103.0850	100.5700	101.3400	-1.717%	106,035	+2.210%
2026-06-05	105.1100	105.1100	101.4000	103.1100	-1.065%	30,688	+0.456%
2026-06-04	104.5900	105.6000	102.3750	104.2200	+2.609%	27,180	-0.614%
2026-06-03	102.7851	103.2450	101.1600	101.5700	-2.878%	21,468	+1.979%
2026-06-02	106.1700	107.0100	103.8100	104.5800	-2.743%	24,948	-0.956%
2026-06-01	110.3600	110.3600	106.3975	107.5300	-2.263%	72,134	-3.673%
2026-05-29	109.3250	110.6400	107.6100	110.0200	+2.154%	69,471	-5.853%
2026-05-28	106.3400	108.7000	105.1800	107.7000	+1.518%	26,973	-3.825%
2026-05-27	105.3800	108.2000	105.2000	106.0900	+0.151%	33,757	-2.366%
2026-05-26	109.3500	109.3500	105.3650	105.9300	-2.378%	86,162	-2.218%
2026-05-22	109.5000	109.5000	107.2800	108.5100	+0.677%	48,742	-4.543%
2026-05-21	105.4000	109.2100	105.4000	107.7800	+0.335%	112,881	-3.897%
2026-05-20	104.2600	109.6500	103.2750	107.4200	+2.637%	106,366	-3.575%
2026-05-19	101.7000	106.1500	101.2000	104.6600	+3.276%	75,103	-1.032%
2026-05-18	104.1750	104.9999	100.8100	101.3400	-1.468%	199,463	+2.210%
2026-05-15	103.1100	105.6450	102.6700	102.8500	-1.068%	54,744	+0.710%
2026-05-14	99.5100	104.7860	99.0000	103.9600	+5.952%	33,733	-0.366%
2026-05-13	117.5200	117.5200	94.7700	98.1200	-12.126%	142,290	+5.565%
2026-05-12	111.5700	112.4399	110.8000	111.6600	-1.742%	76,996	-7.236%
2026-05-11	117.1800	117.1800	111.3601	113.6400	-1.551%	37,480	-8.853%
2026-05-08	120.2900	120.2900	115.3400	115.4300	-4.024%	35,187	-10.266%
2026-05-07	119.6700	121.6650	119.4100	120.2700	+1.889%	19,175	-13.877%
2026-05-06	123.8300	123.8300	118.0400	118.0400	-3.063%	27,675	-12.250%
2026-05-05	121.6250	121.7900	119.5400	121.7700	+0.695%	16,432	-14.938%
2026-05-04	121.9500	123.6700	120.9300	120.9300	-0.804%	23,204	-14.347%
2026-05-01	123.2600	123.6700	121.7900	121.9100	-1.511%	21,236	-15.036%
2026-04-30	118.7900	123.7800	117.5000	123.7800	+4.925%	43,644	-16.319%
2026-04-29	122.5100	123.6400	117.4700	117.9700	-4.886%	52,731	-12.198%
2026-04-28	118.4300	124.8500	118.4300	124.0300	+3.678%	38,509	-16.488%
2026-04-27	119.8200	121.7600	119.1900	119.6300	+0.268%	19,281	-13.416%
2026-04-24	118.1000	119.3100	117.6850	119.3100	+0.025%	40,868	-13.184%
2026-04-23	117.2900	119.8900	116.9400	119.2800	+0.752%	30,177	-13.162%
2026-04-22	120.7600	121.4900	117.9000	118.3900	-1.841%	40,426	-12.510%
2026-04-21	125.5900	125.5900	119.4400	120.6100	-2.945%	105,610	-14.120%
2026-04-20	123.1200	124.2700	121.3700	124.2700	+1.238%	68,492	-16.649%
2026-04-17	124.1200	126.5350	122.0550	122.7500	+1.129%	21,100	-15.617%
2026-04-16	123.4361	124.2150	120.9400	121.3800	-1.709%	22,890	-14.665%
2026-04-15	124.6400	125.5700	123.2250	123.4900	-0.931%	45,397	-16.123%
2026-04-14	120.2900	128.5300	120.2900	124.6500	+3.008%	64,058	-16.903%
2026-04-13	115.4000	121.5600	115.4000	121.0100	+3.392%	39,334	-14.404%
2026-04-10	119.8700	119.8700	115.7100	117.0400	-2.173%	49,038	-11.500%
2026-04-09	123.9100	123.9100	117.3500	119.6400	-3.008%	81,964	-13.424%
2026-04-08	127.1900	131.3000	119.7000	123.3500	-0.372%	142,471	-16.028%
2026-04-07	124.9600	124.9600	121.7350	123.8100	-0.833%	46,986	-16.340%
2026-04-06	124.3700	125.8600	123.5500	124.8500	+0.979%	36,514	-17.036%
2026-04-02	121.0000	123.6400	119.3450	123.6400	+0.553%	172,805	-16.225%
2026-04-01	128.8300	128.8300	122.4400	122.9600	-3.832%	109,578	-15.761%
2026-03-31	127.4600	128.2500	124.4000	127.8600	+2.011%	127,325	-18.990%
2026-03-30	128.0300	128.0300	124.2200	125.3400	-0.839%	69,159	-17.361%
2026-03-27	130.0200	130.0200	125.2900	126.4000	-4.467%	75,164	-18.054%
2026-03-26	136.5700	137.1900	130.4475	132.3100	-3.837%	166,890	-21.714%
2026-03-25	139.7600	140.3750	135.7400	137.5900	-1.426%	105,754	-24.718%
2026-03-24	140.6800	142.8700	139.5400	139.5800	-1.987%	82,718	-25.792%
2026-03-23	143.0300	145.9400	140.7900	142.4100	+0.864%	43,560	-27.266%
2026-03-20	136.4700	143.8050	136.4700	141.1900	+2.699%	86,983	-26.638%
2026-03-19	138.5100	141.7050	137.0900	137.4800	-1.989%	77,288	-24.658%
2026-03-18	160.1000	160.1000	134.2200	140.2700	-13.210%	150,920	-26.157%
2026-03-17	156.3950	164.6600	156.3950	161.6200	+2.570%	22,692	-35.911%
2026-03-16	155.6200	158.3800	155.6200	157.5700	+2.538%	14,593	-34.264%
2026-03-13	152.5600	154.1200	152.5600	153.6700	-0.188%	16,115	-32.596%
2026-03-12	159.7350	160.0800	152.2700	153.9600	-4.681%	41,002	-32.723%
2026-03-11	163.2750	164.3600	159.5250	161.5200	-0.327%	18,084	-35.872%
2026-03-10	162.7900	165.6625	161.3700	162.0500	-1.369%	26,471	-36.081%
2026-03-09	162.0000	164.5550	156.4750	164.3000	-0.755%	37,844	-36.957%
2026-03-06	167.2000	168.7550	164.6700	165.5500	-1.815%	14,221	-37.433%
2026-03-05	169.9300	170.3025	166.1400	168.6100	-0.272%	21,691	-38.568%
2026-03-04	172.1200	173.4700	168.5100	169.0700	-2.232%	21,708	-38.735%
2026-03-03	171.1350	173.3275	169.5100	172.9300	-1.121%	14,836	-40.103%
2026-03-02	175.0400	175.6400	171.7200	174.8900	-0.103%	19,732	-40.774%
2026-02-27	175.4300	177.5850	174.5300	175.0700	-0.967%	33,425	-40.835%
2026-02-26	169.8250	176.7800	169.7200	176.7800	+4.566%	19,139	-41.407%
2026-02-25	170.2000	170.4450	166.4250	169.0600	-1.348%	64,210	-38.732%
2026-02-24	170.3100	173.1900	168.0300	171.3700	-0.117%	24,768	-39.558%
2026-02-23	175.4500	175.4500	170.8700	171.5700	-1.831%	29,352	-39.628%
2026-02-20	173.2300	174.8400	173.1600	174.7700	+1.204%	20,819	-40.734%
2026-02-19	169.1500	173.3200	169.1500	172.6900	+0.982%	33,146	-40.020%
2026-02-18	168.8100	172.8200	168.8100	171.0100	+1.562%	20,368	-39.430%
2026-02-17	168.8400	170.4600	167.8050	168.3800	-0.390%	23,394	-38.484%
2026-02-13	164.7800	169.7200	164.7200	169.0400	+2.666%	38,880	-38.725%
2026-02-12	180.1550	180.1550	162.1600	164.6500	-9.478%	44,065	-37.091%
2026-02-11	181.9200	183.1000	177.5500	181.8900	-0.203%	42,999	-43.053%
2026-02-10	180.3000	182.3800	180.1450	182.2600	+2.399%	19,624	-43.169%
2026-02-09	177.3900	178.3100	175.4450	177.9900	-0.174%	17,132	-41.806%
2026-02-06	171.8200	178.8600	171.5900	178.3000	+4.336%	57,176	-41.907%
2026-02-05	172.8000	175.1900	170.1700	170.8900	+0.006%	37,160	-39.388%
2026-02-04	166.8700	171.4900	166.8700	170.8800	+1.860%	22,520	-39.384%
2026-02-03	166.9450	169.4750	165.4450	167.7600	+0.618%	23,668	-38.257%
2026-02-02	162.9900	167.3300	162.6400	166.7300	+1.269%	20,286	-37.876%
2026-01-30	161.9700	164.6500	159.9200	164.6400	+1.255%	24,166	-37.087%
2026-01-29	164.0100	164.8000	160.2800	162.6000	-1.047%	24,888	-36.298%
2026-01-28	164.1250	165.5550	162.3000	164.3200	-1.764%	19,879	-36.964%
2026-01-27	168.1200	168.6050	165.8650	167.2700	+0.060%	20,018	-38.076%
2026-01-26	164.6500	167.1700	163.7050	167.1700	+2.798%	13,354	-38.039%
2026-01-23	163.7650	163.7650	161.1500	162.6200	-0.654%	11,902	-36.305%
2026-01-22	161.4600	166.2550	161.4600	163.6900	+0.987%	32,328	-36.722%
2026-01-21	162.9100	164.7100	160.7500	162.0900	-0.418%	17,969	-36.097%
2026-01-20	163.3200	165.4850	162.7700	162.7700	-1.190%	17,203	-36.364%
2026-01-16	163.3200	165.2700	161.5900	164.7300	+1.273%	13,743	-37.121%
2026-01-15	161.0000	162.6600	160.6200	162.6600	+0.494%	9,774	-36.321%
2026-01-14	158.7500	161.8650	158.5300	161.8600	+2.004%	19,068	-36.006%
2026-01-13	158.3400	158.9550	157.2500	158.6800	+0.507%	10,242	-34.724%
2026-01-12	157.9100	158.2600	156.3400	157.8800	+0.612%	7,782	-34.393%
2026-01-09	158.0450	158.6750	156.8700	156.9200	+0.506%	11,285	-33.992%
2026-01-08	156.1550	156.5300	154.8500	156.1300	+0.122%	28,658	-33.658%
2026-01-07	156.5800	159.4200	155.0000	155.9400	-1.522%	18,811	-33.577%
2026-01-06	157.6800	158.9300	155.5000	158.3500	+1.124%	23,354	-34.588%
2026-01-05	158.7500	161.0100	156.1500	156.5900	-0.817%	19,683	-33.853%
2026-01-02	159.3500	160.0700	156.7900	157.8800	-0.891%	40,344	-34.393%
2025-12-31	160.5950	160.9650	159.3000	159.3000	-0.655%	11,763	-34.978%
2025-12-30	162.8150	163.1500	160.3500	160.3500	-1.632%	14,702	-35.404%
2025-12-29	161.1500	163.1000	161.1500	163.0100	-0.031%	19,315	-36.458%
2025-12-26	162.7850	164.1100	159.6000	163.0600	+0.160%	8,499	-36.477%
2025-12-24	162.2650	162.8000	161.6350	162.8000	+0.234%	9,360	-36.376%
2025-12-23	160.6600	162.7850	160.0200	162.4200	-0.190%	31,423	-36.227%
2025-12-22	159.5100	162.7300	159.5100	162.7300	+1.352%	22,812	-36.349%
2025-12-19	161.1100	161.4100	159.9200	160.5600	-1.291%	14,916	-35.488%
2025-12-18	162.2800	162.7200	161.3300	162.6600	+1.056%	33,412	-36.321%
2025-12-17	161.5500	161.5500	159.8500	160.9600	-1.252%	19,028	-35.649%
2025-12-16	160.7000	163.0000	160.7000	163.0000	+0.178%	10,295	-36.454%
2025-12-15	161.8450	162.8850	160.4950	162.7100	+1.377%	17,973	-36.341%
2025-12-12	161.9200	162.8400	160.4650	160.5000	-0.908%	26,961	-35.464%
2025-12-11	163.5150	163.9500	160.2800	161.9700	-1.081%	43,661	-36.050%
2025-12-10	165.6300	165.6300	163.0400	163.7400	-0.986%	6,812	-36.741%
2025-12-09	168.9700	169.0850	164.8300	165.3700	-2.102%	14,411	-37.365%
2025-12-08	169.6750	171.3600	167.8850	168.9200	-0.377%	12,899	-38.681%
2025-12-05	171.6300	171.6300	167.6700	169.5600	-0.709%	33,160	-38.912%
2025-12-04	169.9000	171.7000	168.7650	170.7700	+1.101%	26,876	-39.345%
2025-12-03	170.0050	170.1350	167.1650	168.9100	-0.799%	67,859	-38.677%
2025-12-02	170.0000	173.2500	168.7700	170.2700	+0.662%	20,919	-39.167%
2025-12-01	166.5500	169.4800	166.5500	169.1500	+0.571%	18,438	-38.764%
2025-11-28	168.2900	170.0000	166.6000	168.1900	+0.018%	13,048	-38.415%
2025-11-26	163.6700	168.1600	163.2000	168.1600	+4.389%	27,109	-38.404%
2025-11-25	156.4600	162.8200	156.4600	161.0900	+2.953%	32,984	-35.701%
2025-11-24	154.3600	157.2000	153.5950	156.4700	+1.723%	52,284	-33.802%
2025-11-21	152.0000	153.8800	150.5000	153.8200	+1.011%	50,074	-32.662%
2025-11-20	153.4250	154.2350	151.8400	152.2800	+0.303%	13,859	-31.981%
2025-11-19	152.5000	153.4200	151.4950	151.8200	-0.479%	33,684	-31.774%
2025-11-18	152.3600	154.0000	151.9700	152.5500	-0.496%	29,968	-32.101%
2025-11-17	156.0500	156.0500	152.3800	153.3100	-0.306%	16,595	-32.438%
2025-11-14	157.5500	158.4200	153.2800	153.7800	-3.301%	50,867	-32.644%
2025-11-13	161.7500	162.0550	159.0300	159.0300	-0.959%	79,546	-34.868%
2025-11-12	150.0000	161.2400	150.0000	160.5700	+6.627%	66,785	-35.492%
2025-11-11	149.8100	151.3000	149.8100	150.5900	-0.469%	60,669	-31.217%
2025-11-10	152.3900	152.6000	150.5650	151.3000	+0.405%	19,470	-31.540%
2025-11-07	151.0000	151.8200	150.0000	150.6900	+0.013%	40,297	-31.263%
2025-11-06	151.8200	151.8200	148.8550	150.6700	+0.783%	132,782	-31.254%
2025-11-05	148.5000	158.5000	148.5000	149.5000	-4.013%	99,299	-30.716%
2025-11-04	157.5700	160.0650	148.4300	155.7500	-1.362%	120,818	-33.496%
2025-11-03	158.5000	161.0000	155.5600	157.9000	-0.095%	236,939	-34.402%
2025-10-31	157.5000	160.7800	149.8400	158.0500	0.000%	262,776	-34.464%

.dark-mode .zVkvSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVkvSf{ color: #333333; background-color: white; border: 2px solid #333333; }BGSIBoyd Group Services Inc.stock NYSE

BGSI
Boyd Group Services Inc.
stock NYSE