NYSE : BGSI
Boyd Group Services Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · Canada
Last price 83.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Boyd Group Services Inc. (BGSI) closed at 88.37 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 88.13 | 88.37 | 87.97 | 88.37 | 21 | +0.00% |
| 2026-11-02 | 85.08 | 90.62 | 85.08 | 88.37 | 38,404 | +5.34% |
| 2026-10-30 | 83.265 | 85.42 | 83.265 | 83.89 | 60,162 | +0.91% |
| 2026-10-29 | 80.94 | 83.34 | 80.94 | 83.13 | 54,320 | +1.33% |
| 2026-10-28 | 81.11 | 82.25 | 80.13 | 82.04 | 36,556 | -0.11% |
| 2026-10-27 | 84 | 84 | 81.33 | 82.13 | 41,333 | -1.81% |
| 2026-10-26 | 81.365 | 83.87 | 80.81 | 83.64 | 22,880 | +2.45% |
| 2026-10-23 | 82.51 | 82.51 | 81 | 81.64 | 24,607 | -2.16% |
| 2026-10-22 | 80.84 | 83.715 | 79.86 | 83.44 | 84,685 | +4.31% |
| 2026-10-21 | 81.7 | 81.95 | 79.91 | 79.99 | 25,709 | -1.51% |
| 2026-10-20 | 81.17 | 82.245 | 80.97 | 81.22 | 26,020 | +1.47% |
| 2026-10-19 | 80.98 | 81.715 | 79.32 | 80.04 | 32,274 | -1.79% |
| 2026-10-16 | 82.58 | 82.83 | 80.41 | 81.5 | 30,476 | -0.18% |
| 2026-10-15 | 78.6 | 83.19 | 78.29 | 81.65 | 50,865 | +4.87% |
| 2026-10-14 | 78.38 | 78.63 | 76.835 | 77.86 | 21,701 | -2.88% |
| 2026-10-13 | 78.95 | 80.635 | 78.77 | 80.17 | 19,530 | +2.55% |
| 2026-10-12 | 77.97 | 78.915 | 76.94 | 78.18 | 42,966 | +0.17% |
| 2026-10-09 | 78.12 | 78.445 | 76.16 | 78.05 | 32,564 | -0.03% |
| 2026-10-08 | 77 | 80.1 | 77 | 78.07 | 58,702 | +1.64% |
| 2026-10-07 | 77.38 | 77.69 | 75.42 | 76.81 | 29,568 | -0.25% |
| 2026-10-06 | 79.178 | 79.178 | 75.84 | 77 | 31,958 | -1.50% |
| 2026-10-05 | 78.41 | 78.64 | 76.99 | 78.17 | 53,871 | -0.33% |
| 2026-10-02 | 79 | 79 | 77.67 | 78.43 | 30,315 | -0.31% |
| 2026-10-01 | 78.6 | 79 | 76.88 | 78.67 | 31,433 | +0.33% |
| 2026-09-30 | 79.86 | 79.86 | 78.34 | 78.41 | 19,205 | -0.57% |
| 2026-09-29 | 79.12 | 81.26 | 78.04 | 78.97 | 32,891 | +0.64% |
| 2026-09-28 | 79.28 | 79.52 | 77.81 | 78.47 | 48,070 | -1.85% |
| 2026-09-25 | 78.33 | 80.892 | 78.33 | 79.95 | 30,926 | +0.97% |
| 2026-09-24 | 79.32 | 80.51 | 77.85 | 79.18 | 59,961 | -0.54% |
| 2026-09-23 | 80.01 | 80.91 | 79.48 | 79.61 | 38,817 | -1.53% |
| 2026-09-22 | 80.08 | 81.65 | 79.52 | 80.85 | 59,302 | +1.29% |
| 2026-09-21 | 82.56 | 82.56 | 79.545 | 79.82 | 36,214 | -2.00% |
| 2026-09-18 | 82.41 | 82.48 | 80.98 | 81.45 | 61,492 | +0.56% |
| 2026-09-17 | 84.7 | 84.7 | 80.74 | 81 | 46,433 | -2.47% |
| 2026-09-16 | 87.91 | 87.91 | 82.19 | 83.05 | 86,736 | -4.93% |
| 2026-09-15 | 90.25 | 91.37 | 87.24 | 87.36 | 141,879 | -4.42% |
| 2026-09-14 | 91.68 | 91.9 | 90.295 | 91.4 | 100,042 | +1.11% |
| 2026-09-11 | 84.9 | 90.4 | 84.88 | 90.4 | 129,282 | +10.85% |
| 2026-09-10 | 83 | 84.01 | 81.39 | 81.55 | 56,509 | -2.30% |
| 2026-09-09 | 87.48 | 87.6 | 83.31 | 83.47 | 37,993 | -4.24% |
| 2026-09-08 | 89.48 | 89.48 | 86.975 | 87.17 | 32,805 | -3.65% |
| 2026-09-04 | 88.59 | 91.28 | 88.59 | 90.47 | 36,905 | +0.29% |
| 2026-09-03 | 86.23 | 91.17 | 86.19 | 90.21 | 63,498 | +5.84% |
| 2026-09-02 | 82.26 | 86.43 | 82.26 | 85.23 | 37,286 | +3.18% |
| 2026-09-01 | 87.55 | 87.55 | 82.45 | 82.6 | 87,202 | -4.75% |
| 2026-08-31 | 85.33 | 87.11 | 84.51 | 86.72 | 45,215 | +0.83% |
| 2026-08-28 | 87 | 87 | 85.37 | 86.01 | 36,510 | -0.09% |
| 2026-08-27 | 86.94 | 87.933 | 85.74 | 86.09 | 34,521 | -0.15% |
| 2026-08-26 | 86.06 | 87.18 | 84.45 | 86.22 | 37,022 | +0.83% |
| 2026-08-25 | 86.86 | 86.86 | 84.3 | 85.51 | 65,537 | -1.55% |
| 2026-08-24 | 88.25 | 88.457 | 86.25 | 86.86 | 80,111 | -1.58% |
| 2026-08-21 | 93.25 | 93.25 | 87.86 | 88.25 | 111,544 | -3.97% |
| 2026-08-20 | 94.31 | 94.31 | 91.155 | 91.9 | 35,870 | -2.61% |
| 2026-08-19 | 94.9 | 98.54 | 93.67 | 94.36 | 25,510 | +1.07% |
| 2026-08-18 | 93.59 | 95.65 | 92.425 | 93.36 | 55,916 | +1.57% |
| 2026-08-17 | 91.86 | 95.07 | 91.77 | 91.92 | 40,203 | -3.29% |
| 2026-08-14 | 92.68 | 95.05 | 90.24 | 95.05 | 72,593 | +3.34% |
| 2026-08-13 | 105.25 | 105.47 | 91.22 | 91.98 | 110,742 | -12.45% |
| 2026-08-12 | 102.82 | 107.87 | 102.82 | 105.06 | 87,010 | +2.38% |
| 2026-08-11 | 100.6 | 103.046 | 100.6 | 102.62 | 34,657 | +1.55% |
| 2026-08-10 | 101.05 | 103 | 99.7 | 101.05 | 29,144 | -1.26% |
| 2026-08-07 | 105.06 | 105.06 | 101.31 | 102.34 | 30,418 | -1.82% |
| 2026-08-06 | 102.7 | 105.02 | 102.22 | 104.24 | 29,840 | +0.30% |
| 2026-08-05 | 107.47 | 107.47 | 101.53 | 103.93 | 46,071 | -2.34% |
| 2026-08-04 | 106.15 | 107.15 | 103.68 | 106.42 | 36,393 | +1.21% |
| 2026-08-03 | 105.61 | 108 | 103.34 | 105.15 | 320,657 | +1.52% |
| 2026-07-31 | 103.96 | 104.07 | 101.201 | 103.58 | 27,930 | +0.21% |
| 2026-07-30 | 107.83 | 108.18 | 102.82 | 103.36 | 31,822 | -6.24% |
| 2026-07-29 | 112.04 | 113.685 | 110 | 110.24 | 46,340 | -2.38% |
| 2026-07-28 | 109.67 | 115.57 | 108.61 | 112.93 | 75,828 | +4.87% |
| 2026-07-27 | 103.46 | 108.085 | 103.46 | 107.69 | 23,874 | +5.43% |
| 2026-07-24 | 101.1 | 103.175 | 101.1 | 102.14 | 10,367 | +1.03% |
| 2026-07-23 | 101.23 | 102.71 | 100.37 | 101.1 | 34,309 | -1.65% |
| 2026-07-22 | 103.72 | 104.27 | 101.46 | 102.8 | 32,862 | +0.09% |
| 2026-07-21 | 100.86 | 104.06 | 100.86 | 102.71 | 121,673 | -0.64% |
| 2026-07-20 | 104.87 | 105.23 | 102.74 | 103.37 | 31,628 | -0.66% |
| 2026-07-17 | 102.11 | 104.75 | 102.11 | 104.06 | 55,064 | +1.02% |
| 2026-07-16 | 98.56 | 103.485 | 98.42 | 103.01 | 22,677 | +4.37% |
| 2026-07-15 | 97.655 | 101.855 | 97.655 | 98.7 | 18,380 | +2.47% |
| 2026-07-14 | 96.23 | 96.69 | 92.895 | 96.32 | 17,543 | -0.43% |
| 2026-07-13 | 98.7 | 98.7 | 96.03 | 96.74 | 9,197 | -1.05% |
| 2026-07-10 | 98.12 | 98.12 | 96.145 | 97.77 | 18,401 | +2.05% |
| 2026-07-09 | 96.87 | 96.87 | 94.67 | 95.81 | 22,011 | -0.08% |
| 2026-07-08 | 98.52 | 98.52 | 93.53 | 95.89 | 12,933 | -2.18% |
| 2026-07-07 | 98.68 | 98.68 | 97.155 | 98.03 | 19,317 | +0.79% |
| 2026-07-06 | 97.63 | 97.92 | 95.1 | 97.26 | 22,824 | -0.01% |
| 2026-07-02 | 96.01 | 97.32 | 94.27 | 97.27 | 24,327 | +1.52% |
| 2026-07-01 | 94.17 | 98.215 | 94.17 | 95.81 | 34,694 | +1.26% |
| 2026-06-30 | 94.5 | 94.85 | 93.51 | 94.62 | 109,351 | +0.20% |
| 2026-06-29 | 97.69 | 97.72 | 94.02 | 94.54 | 17,175 | -2.82% |
| 2026-06-26 | 95.75 | 99.155 | 95.75 | 97.28 | 33,805 | +2.07% |
| 2026-06-25 | 94.11 | 96.723 | 94.11 | 95.31 | 31,384 | +0.27% |
| 2026-06-24 | 91.14 | 96.04 | 91.14 | 95.05 | 31,415 | +5.34% |
| 2026-06-23 | 89.745 | 90.88 | 89.28 | 90.23 | 142,018 | +1.31% |
| 2026-06-22 | 91.17 | 91.85 | 88.97 | 89.06 | 63,934 | -3.53% |
| 2026-06-18 | 90.715 | 92.52 | 90.635 | 92.32 | 30,310 | +1.08% |
| 2026-06-17 | 97.75 | 98.07 | 90.835 | 91.33 | 35,108 | -5.57% |
| 2026-06-16 | 97.585 | 97.585 | 94.96 | 96.72 | 66,155 | -0.62% |
| 2026-06-15 | 96.77 | 99.16 | 95.55 | 97.32 | 36,548 | +1.58% |
| 2026-06-12 | 96.86 | 97 | 93.59 | 95.81 | 120,907 | +0.21% |
| 2026-06-11 | 95.02 | 96.16 | 93.79 | 95.61 | 23,873 | +0.20% |
| 2026-06-10 | 99.31 | 99.99 | 94.91 | 95.42 | 33,819 | -5.22% |
| 2026-06-09 | 102.47 | 103.6 | 99.61 | 100.67 | 34,227 | -0.66% |
| 2026-06-08 | 102.13 | 103.085 | 100.57 | 101.34 | 106,034 | -1.72% |
| 2026-06-05 | 105.11 | 105.11 | 101.4 | 103.11 | 30,687 | -1.07% |
| 2026-06-04 | 104.59 | 105.6 | 102.375 | 104.22 | 27,180 | +2.61% |
| 2026-06-03 | 102.785 | 103.245 | 101.16 | 101.57 | 21,467 | -2.88% |
| 2026-06-02 | 106.17 | 107.01 | 103.81 | 104.58 | 24,948 | -2.74% |
| 2026-06-01 | 110.36 | 110.36 | 106.398 | 107.53 | 72,134 | -2.26% |
| 2026-05-29 | 109.325 | 110.64 | 107.61 | 110.02 | 69,470 | +2.15% |
| 2026-05-28 | 106.34 | 108.7 | 105.18 | 107.7 | 26,973 | +1.52% |
| 2026-05-27 | 105.38 | 108.2 | 105.2 | 106.09 | 33,757 | +0.15% |
| 2026-05-26 | 109.35 | 109.35 | 105.365 | 105.93 | 86,162 | -2.38% |
| 2026-05-22 | 109.5 | 109.5 | 107.28 | 108.51 | 48,741 | +0.68% |
| 2026-05-21 | 105.4 | 109.21 | 105.4 | 107.78 | 112,880 | +0.34% |
| 2026-05-20 | 104.26 | 109.65 | 103.275 | 107.42 | 106,365 | +2.64% |
| 2026-05-19 | 101.7 | 106.15 | 101.2 | 104.66 | 75,102 | +3.28% |
| 2026-05-18 | 104.175 | 105 | 100.81 | 101.34 | 199,463 | -1.47% |
| 2026-05-15 | 103.11 | 105.645 | 102.67 | 102.85 | 54,744 | -1.07% |
| 2026-05-14 | 99.51 | 104.786 | 99 | 103.96 | 33,732 | +5.95% |