MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGSI — Boyd Group Services Inc.
NYSEBoyd Group Services Inc.
$78.43
-0.24(-0.31%)
- O
- 79.00
- H
- 79.00
- L
- 77.67
- V
- 30.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.43
Period Return-46.88%
Period High$183.10
Period Low$76.88
Avg Daily Volume31.1K
Total Trading Days365
BGSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.00 | $79.00 | $77.67 | $78.43 | $-0.24 | -0.31% | 30,315 | $78.44 | $77.67 $79.00 |
| Oct 1, 2026 | $78.60 | $79.00 | $76.88 | $78.67 | +$0.26 | +0.33% | 35,399 | $78.21 | $76.88 $79.00 |
| Sep 30, 2026 | $79.86 | $79.86 | $78.34 | $78.41 | $-0.56 | -0.71% | 46,433 | $78.62 | $78.34 $79.86 |
| Sep 29, 2026 | $79.12 | $81.26 | $78.04 | $78.97 | +$0.50 | +0.64% | 35,862 | $79.26 | $78.04 $81.26 |
| Sep 28, 2026 | $79.28 | $79.52 | $77.81 | $78.47 | $-1.48 | -1.85% | 48,070 | $78.52 | $77.81 $79.52 |
| Sep 25, 2026 | $78.33 | $80.89 | $78.33 | $79.95 | +$0.77 | +0.97% | 30,926 | $80.04 | $78.33 $80.89 |
| Sep 24, 2026 | $79.32 | $80.51 | $77.85 | $79.18 | $-0.43 | -0.54% | 59,962 | $79.39 | $77.85 $80.51 |
| Sep 23, 2026 | $80.01 | $80.91 | $79.48 | $79.61 | $-1.24 | -1.53% | 38,818 | $80.17 | $79.48 $80.91 |
| Sep 22, 2026 | $80.08 | $81.65 | $79.52 | $80.85 | +$1.03 | +1.29% | 59,303 | $80.61 | $79.52 $81.65 |
| Sep 21, 2026 | $82.56 | $82.56 | $79.55 | $79.82 | $-1.63 | -2.00% | 36,215 | $80.41 | $79.55 $82.56 |
| Sep 18, 2026 | $82.41 | $82.48 | $80.98 | $81.45 | +$0.45 | +0.56% | 61,492 | $81.50 | $80.98 $82.48 |
| Sep 17, 2026 | $84.70 | $84.70 | $80.74 | $81.00 | $-2.05 | -2.47% | 46,433 | $81.66 | $80.74 $84.70 |
| Sep 16, 2026 | $87.91 | $87.91 | $82.19 | $83.05 | $-4.31 | -4.93% | 86,737 | $83.77 | $82.19 $87.91 |
| Sep 15, 2026 | $90.25 | $91.37 | $87.24 | $87.36 | $-4.04 | -4.42% | 139,499 | $88.99 | $87.24 $91.37 |
| Sep 14, 2026 | $91.68 | $91.90 | $90.30 | $91.40 | +$1.00 | +1.11% | 80,438 | $91.04 | $90.30 $91.90 |
| Sep 11, 2026 | $84.90 | $90.40 | $84.88 | $90.40 | +$8.85 | +10.85% | 129,283 | $88.52 | $84.88 $90.40 |
| Sep 10, 2026 | $83.00 | $84.01 | $81.39 | $81.55 | $-1.92 | -2.30% | 56,509 | $82.39 | $81.39 $84.01 |
| Sep 9, 2026 | $87.48 | $87.60 | $83.31 | $83.47 | $-3.70 | -4.24% | 37,994 | $84.28 | $83.31 $87.60 |
| Sep 8, 2026 | $89.48 | $89.48 | $86.98 | $87.17 | $-3.30 | -3.65% | 32,806 | $87.91 | $86.98 $89.48 |
| Sep 4, 2026 | $88.59 | $91.28 | $88.59 | $90.47 | +$0.26 | +0.29% | 36,906 | $90.49 | $88.59 $91.28 |
| Sep 3, 2026 | $86.23 | $91.17 | $86.19 | $90.21 | +$4.98 | +5.84% | 63,498 | $89.53 | $86.19 $91.17 |
| Sep 2, 2026 | $82.26 | $86.43 | $82.26 | $85.23 | +$2.63 | +3.18% | 33,002 | $85.03 | $82.26 $86.43 |
| Sep 1, 2026 | $87.55 | $87.55 | $82.45 | $82.60 | $-4.12 | -4.75% | 87,203 | $83.50 | $82.45 $87.55 |
| Aug 31, 2026 | $85.33 | $87.11 | $84.51 | $86.72 | +$0.71 | +0.83% | 45,215 | $85.93 | $84.51 $87.11 |
| Aug 28, 2026 | $87.00 | $87.00 | $85.37 | $86.01 | $-0.08 | -0.09% | 36,510 | $86.00 | $85.37 $87.00 |
| Aug 27, 2026 | $86.94 | $87.93 | $85.74 | $86.09 | $-0.13 | -0.15% | 34,522 | $86.76 | $85.74 $87.93 |
| Aug 26, 2026 | $86.06 | $87.18 | $84.45 | $86.22 | +$0.71 | +0.83% | 37,022 | $86.03 | $84.45 $87.18 |
| Aug 25, 2026 | $86.86 | $86.86 | $84.30 | $85.51 | $-1.35 | -1.55% | 65,537 | $85.14 | $84.30 $86.86 |
| Aug 24, 2026 | $88.25 | $88.46 | $86.25 | $86.86 | $-1.39 | -1.58% | 80,111 | $87.17 | $86.25 $88.46 |
| Aug 21, 2026 | $93.25 | $93.25 | $87.86 | $88.25 | $-3.65 | -3.97% | 111,545 | $89.05 | $87.86 $93.25 |