Boyd Group Services Inc. Common Shares (NY:BGSI)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	120.29	128.53	120.29	124.65	64,058	+3.64(+3.01%)
Apr 13, 2026	115.40	121.56	115.40	121.01	39,334	+3.97(+3.39%)
Apr 10, 2026	119.87	119.87	115.71	117.04	49,038	-2.60(-2.17%)
Apr 09, 2026	123.91	123.91	117.35	119.64	81,964	-3.71(-3.01%)
Apr 08, 2026	127.19	131.30	119.70	123.35	142,471	-0.46(-0.37%)
Apr 07, 2026	124.96	124.96	121.73	123.81	46,986	-1.04(-0.83%)
Apr 06, 2026	124.37	125.86	123.55	124.85	36,514	+1.21(+0.98%)
Apr 02, 2026	121.00	123.64	119.34	123.64	172,805	+0.68(+0.55%)
Apr 01, 2026	128.83	128.83	122.44	122.96	109,578	-4.90(-3.83%)
Mar 31, 2026	127.46	128.25	124.40	127.86	127,326	+2.52(+2.01%)
Mar 30, 2026	128.03	128.03	124.22	125.34	69,160	-1.06(-0.84%)
Mar 27, 2026	130.02	130.02	125.29	126.40	75,164	-5.91(-4.47%)
Mar 26, 2026	136.57	137.19	130.45	132.31	166,890	-5.28(-3.84%)
Mar 25, 2026	139.76	140.38	135.74	137.59	105,754	-1.99(-1.43%)
Mar 24, 2026	140.68	142.87	139.54	139.58	82,718	-2.83(-1.99%)
Mar 23, 2026	143.03	145.94	140.79	142.41	43,560	+1.22(+0.86%)
Mar 20, 2026	136.47	143.81	136.47	141.19	86,983	+3.71(+2.70%)
Mar 19, 2026	138.51	141.71	137.09	137.48	77,288	-2.79(-1.99%)
Mar 18, 2026	160.10	160.10	134.22	140.27	150,920	-21.35(-13.21%)
Mar 17, 2026	156.40	164.66	156.40	161.62	22,692	+4.05(+2.57%)
Mar 16, 2026	155.62	158.38	155.62	157.57	14,594	+3.90(+2.54%)
Mar 13, 2026	152.56	154.12	152.56	153.67	16,115	-0.29(-0.19%)
Mar 12, 2026	159.74	160.08	152.27	153.96	41,002	-7.56(-4.68%)
Mar 11, 2026	163.28	164.36	159.53	161.52	18,084	-0.53(-0.33%)
Mar 10, 2026	162.79	165.66	161.37	162.05	26,471	-2.25(-1.37%)
Mar 09, 2026	162.00	164.56	156.47	164.30	37,844	-1.25(-0.76%)
Mar 06, 2026	167.20	168.75	164.67	165.55	14,221	-3.06(-1.81%)
Mar 05, 2026	169.93	170.30	166.14	168.61	21,692	-0.46(-0.27%)
Mar 04, 2026	172.12	173.47	168.51	169.07	21,708	-3.86(-2.23%)
Mar 03, 2026	171.13	173.33	169.51	172.93	14,836	-1.96(-1.12%)
Mar 02, 2026	175.04	175.64	171.72	174.89	19,732	-0.18(-0.10%)
Feb 27, 2026	175.43	177.59	174.53	175.07	33,425	-1.71(-0.97%)
Feb 26, 2026	169.82	176.78	169.72	176.78	19,139	+7.72(+4.57%)
Feb 25, 2026	170.20	170.44	166.43	169.06	64,210	-2.31(-1.35%)
Feb 24, 2026	170.31	173.19	168.03	171.37	24,768	-0.20(-0.12%)
Feb 23, 2026	175.45	175.45	170.87	171.57	29,352	-3.20(-1.83%)
Feb 20, 2026	173.23	174.84	173.16	174.77	20,819	+2.08(+1.20%)
Feb 19, 2026	169.15	173.32	169.15	172.69	33,146	+1.68(+0.98%)
Feb 18, 2026	168.81	172.82	168.81	171.01	20,368	+2.63(+1.56%)
Feb 17, 2026	168.84	170.46	167.81	168.38	23,394	-0.66(-0.39%)
Feb 13, 2026	164.78	169.72	164.72	169.04	38,880	+4.39(+2.67%)
Feb 12, 2026	180.16	180.16	162.16	164.65	44,064	-17.24(-9.48%)
Feb 11, 2026	181.92	183.10	177.55	181.89	42,999	-0.37(-0.20%)
Feb 10, 2026	180.30	182.38	180.15	182.26	19,619	+4.27(+2.40%)
Feb 09, 2026	177.39	178.31	175.44	177.99	17,132	-0.31(-0.17%)
Feb 06, 2026	171.82	178.86	171.59	178.30	57,176	+7.41(+4.34%)
Feb 05, 2026	172.80	175.19	170.17	170.89	37,160	+0.01(+0.01%)
Feb 04, 2026	166.87	171.49	166.87	170.88	22,520	+3.12(+1.86%)
Feb 03, 2026	166.94	169.47	165.44	167.76	23,668	+1.03(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.