Boyd Group Services Stock Price History
NYSE: BGSIConsumer CyclicalAuto & Truck DealershipsUSD
78.05-0.02 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGSI price history at a glance
The price history for Boyd Group Services (BGSI) on this page begins on November 3, 2025, when the stock closed at $150.69; it most recently closed at $78.05 on October 5, 2026. The highest price in this record is $183.10, reached on February 9, 2026; the latest close is 57.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $183.10
- Date of high
- Feb 9, 2026
- Low since 2025
- $75.47
- Date of low
- Oct 5, 2026
- 52-week high
- $183.10
- 52-week low
- $75.42
- Last close
- $78.05
BGSI returns
1 week
-0.48%
1 month
-6.49%
3 months
-20.17%
6 months
-33.31%
Year to date
-51.00%
BGSI price return, excluding dividends.
BGSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.05 | -50.56% |
| 2025* | 157.88 | +4.77% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BGSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.12 | 78.45 | 76.16 | 78.05 | -0.03% | |
| 77.00 | 79.96 | 77.05 | 78.07 | +1.64% | |
| 77.38 | 77.43 | 75.47 | 76.81 | -0.25% | |
| 79.18 | 79.18 | 75.84 | 77.00 | -1.50% | |
| 78.41 | 78.64 | 76.99 | 78.17 | -0.33% | |
| 79.00 | 79.00 | 77.67 | 78.43 | -0.31% | |
| 78.60 | 79.00 | 76.88 | 78.67 | +0.33% | |
| 79.86 | 79.86 | 78.34 | 78.41 | -0.71% | |
| 79.12 | 81.26 | 78.04 | 78.97 | +0.64% | |
| 79.28 | 79.52 | 77.81 | 78.47 | -1.85% | |
| 78.33 | 80.89 | 78.33 | 79.95 | +0.97% | |
| 79.32 | 80.51 | 77.85 | 79.18 | -0.54% | |
| 80.01 | 80.91 | 79.48 | 79.61 | -1.53% | |
| 80.08 | 81.65 | 79.52 | 80.85 | +1.29% | |
| 82.56 | 82.56 | 79.55 | 79.82 | -2.00% | |
| 82.41 | 82.48 | 80.98 | 81.45 | +0.56% | |
| 84.70 | 84.70 | 80.74 | 81.00 | -2.47% | |
| 87.91 | 87.91 | 82.19 | 83.05 | -4.93% | |
| 90.25 | 91.37 | 87.24 | 87.36 | -4.42% | |
| 91.68 | 91.90 | 90.30 | 91.40 | +1.11% | |
| 84.90 | 90.40 | 84.88 | 90.40 | +10.85% | |
| 83.00 | 84.01 | 81.39 | 81.55 | -2.30% | |
| 87.48 | 87.60 | 83.31 | 83.47 | -4.24% | |
| 89.48 | 89.48 | 86.98 | 87.17 | -3.65% | |
| 88.59 | 91.28 | 88.59 | 90.47 | +0.29% | |
| 86.23 | 91.17 | 86.19 | 90.21 | +5.84% | |
| 82.26 | 86.43 | 82.26 | 85.23 | +3.18% | |
| 87.55 | 87.55 | 82.45 | 82.60 | -4.75% | |
| 85.33 | 87.11 | 84.51 | 86.72 | +0.83% | |
| 87.00 | 87.00 | 85.37 | 86.01 | -0.09% | |
| 86.94 | 87.93 | 85.74 | 86.09 | -0.15% | |
| 86.06 | 87.18 | 84.45 | 86.22 | +0.83% | |
| 86.86 | 86.86 | 84.30 | 85.51 | -1.55% | |
| 88.25 | 88.46 | 86.25 | 86.86 | -1.58% | |
| 93.25 | 93.25 | 87.86 | 88.25 | -3.97% | |
| 94.31 | 94.31 | 91.16 | 91.90 | -2.61% | |
| 94.90 | 98.54 | 93.67 | 94.36 | +1.07% | |
| 93.59 | 95.65 | 92.43 | 93.36 | +1.57% | |
| 91.86 | 95.07 | 91.77 | 91.92 | -3.29% | |
| 92.68 | 95.05 | 90.24 | 95.05 | +3.34% | |
| 105.25 | 105.47 | 91.22 | 91.98 | -12.45% | |
| 102.82 | 107.87 | 102.82 | 105.06 | +2.38% | |
| 100.60 | 103.05 | 100.60 | 102.62 | +1.55% | |
| 101.05 | 103.00 | 99.70 | 101.05 | -1.26% | |
| 105.06 | 105.06 | 101.31 | 102.34 | -1.82% | |
| 102.70 | 105.02 | 102.22 | 104.24 | +0.30% | |
| 107.47 | 107.47 | 101.53 | 103.93 | -2.34% | |
| 106.15 | 107.15 | 103.68 | 106.42 | +1.21% | |
| 105.61 | 108.00 | 103.34 | 105.15 | +1.52% | |
| 103.96 | 104.07 | 101.20 | 103.58 | +0.21% | |
| 107.83 | 108.18 | 102.82 | 103.36 | -6.24% | |
| 112.04 | 113.69 | 110.00 | 110.24 | -2.38% | |
| 109.67 | 115.57 | 108.61 | 112.93 | +4.87% | |
| 103.46 | 108.09 | 103.46 | 107.69 | +5.43% | |
| 101.10 | 103.18 | 101.10 | 102.14 | +1.03% | |
| 101.23 | 102.71 | 100.37 | 101.10 | -1.65% | |
| 103.72 | 104.27 | 101.46 | 102.80 | +0.09% | |
| 100.86 | 104.06 | 100.86 | 102.71 | -0.64% | |
| 104.87 | 105.23 | 102.74 | 103.37 | -0.66% | |
| 102.11 | 104.75 | 102.11 | 104.06 | +1.02% | |
| 98.56 | 103.49 | 98.42 | 103.01 | +4.37% | |
| 97.66 | 101.86 | 97.66 | 98.70 | +2.47% | |
| 96.23 | 96.69 | 92.90 | 96.32 | -0.43% | |
| 98.70 | 98.70 | 96.03 | 96.74 | -1.05% | |
| 98.12 | 98.12 | 96.15 | 97.77 | +2.05% | |
| 96.87 | 96.87 | 94.67 | 95.81 | -0.08% | |
| 98.52 | 98.52 | 93.53 | 95.89 | -2.18% | |
| 98.68 | 98.68 | 97.16 | 98.03 | +0.79% | |
| 97.63 | 97.92 | 95.10 | 97.26 | -0.01% | |
| 96.01 | 97.32 | 94.27 | 97.27 | +1.52% | |
| 94.17 | 98.22 | 94.17 | 95.81 | +1.26% | |
| 94.50 | 94.85 | 93.51 | 94.62 | +0.08% | |
| 97.69 | 97.72 | 94.02 | 94.54 | -2.82% | |
| 95.75 | 99.16 | 95.75 | 97.28 | +2.07% | |
| 94.11 | 96.72 | 94.11 | 95.31 | +0.27% | |
| 91.14 | 96.04 | 91.14 | 95.05 | +5.34% | |
| 89.75 | 90.88 | 89.28 | 90.23 | +1.31% | |
| 91.17 | 91.85 | 88.97 | 89.06 | -3.53% | |
| 90.72 | 92.52 | 90.64 | 92.32 | +1.08% | |
| 97.75 | 98.07 | 90.84 | 91.33 | -5.57% | |
| 97.59 | 97.59 | 94.96 | 96.72 | -0.62% | |
| 96.77 | 99.16 | 95.55 | 97.32 | +1.58% | |
| 96.86 | 97.00 | 93.59 | 95.81 | +0.21% | |
| 95.02 | 96.16 | 93.79 | 95.61 | +0.20% | |
| 99.31 | 99.99 | 94.91 | 95.42 | -5.22% | |
| 102.47 | 103.60 | 99.61 | 100.67 | -0.66% | |
| 102.13 | 103.09 | 100.57 | 101.34 | -1.72% | |
| 105.11 | 105.11 | 101.40 | 103.11 | -1.07% | |
| 104.59 | 105.60 | 102.38 | 104.22 | +2.61% | |
| 102.79 | 103.25 | 101.16 | 101.57 | -2.88% | |
| 106.17 | 107.01 | 103.81 | 104.58 | -2.74% | |
| 110.36 | 110.36 | 106.40 | 107.53 | -2.26% | |
| 109.33 | 110.64 | 107.61 | 110.02 | +2.15% | |
| 106.34 | 108.70 | 105.18 | 107.70 | +1.52% | |
| 105.38 | 108.20 | 105.20 | 106.09 | +0.15% | |
| 109.35 | 109.35 | 105.37 | 105.93 | -2.38% | |
| 109.50 | 109.50 | 107.28 | 108.51 | +0.68% | |
| 105.40 | 109.21 | 105.40 | 107.78 | +0.34% | |
| 104.26 | 109.65 | 103.28 | 107.42 | +2.64% | |
| 101.70 | 106.15 | 101.20 | 104.66 | +3.28% | |
| 104.18 | 105.00 | 100.81 | 101.34 | -1.47% | |
| 103.11 | 105.65 | 102.67 | 102.85 | -1.07% | |
| 99.51 | 104.79 | 99.00 | 103.96 | +5.95% | |
| 117.52 | 117.52 | 94.77 | 98.12 | -12.13% | |
| 111.57 | 112.44 | 110.80 | 111.66 | -1.74% | |
| 117.18 | 117.18 | 111.36 | 113.64 | -1.55% | |
| 120.29 | 120.29 | 115.34 | 115.43 | -4.02% | |
| 119.67 | 121.67 | 119.41 | 120.27 | +1.89% | |
| 123.83 | 123.83 | 118.04 | 118.04 | -3.06% | |
| 121.63 | 121.79 | 119.54 | 121.77 | +0.69% | |
| 121.95 | 123.67 | 120.93 | 120.93 | -0.80% | |
| 123.26 | 123.67 | 121.79 | 121.91 | -1.51% | |
| 118.79 | 123.78 | 117.50 | 123.78 | +4.92% | |
| 122.51 | 123.64 | 117.47 | 117.97 | -4.89% | |
| 118.43 | 124.85 | 118.43 | 124.03 | +3.68% | |
| 119.82 | 121.76 | 119.19 | 119.63 | +0.27% | |
| 118.10 | 119.31 | 117.69 | 119.31 | +0.03% | |
| 117.29 | 119.89 | 116.94 | 119.28 | +0.75% | |
| 120.76 | 121.49 | 117.90 | 118.39 | -1.84% | |
| 125.59 | 125.59 | 119.44 | 120.61 | -2.95% | |
| 123.12 | 124.27 | 121.37 | 124.27 | +1.24% | |
| 124.12 | 126.54 | 122.06 | 122.75 | +1.13% | |
| 123.44 | 124.22 | 120.94 | 121.38 | -1.71% | |
| 124.64 | 125.57 | 123.23 | 123.49 | -0.93% | |
| 120.29 | 128.53 | 120.29 | 124.65 | +3.01% | |
| 115.40 | 121.56 | 115.40 | 121.01 | +3.39% | |
| 119.87 | 119.87 | 115.71 | 117.04 | -2.17% | |
| 123.91 | 123.91 | 117.35 | 119.64 | -3.01% | |
| 127.19 | 131.30 | 119.70 | 123.35 | -0.37% | |
| 124.96 | 124.96 | 121.74 | 123.81 | -0.83% | |
| 124.37 | 125.86 | 123.55 | 124.85 | +0.98% | |
| 121.00 | 123.64 | 119.35 | 123.64 | +0.55% | |
| 128.83 | 128.83 | 122.44 | 122.96 | -3.83% | |
| 127.46 | 128.25 | 124.40 | 127.86 | +2.01% | |
| 128.03 | 128.03 | 124.22 | 125.34 | -0.84% | |
| 130.02 | 130.02 | 125.29 | 126.40 | -4.47% | |
| 136.57 | 137.19 | 130.45 | 132.31 | -3.84% | |
| 139.76 | 140.38 | 135.74 | 137.59 | -1.43% | |
| 140.68 | 142.87 | 139.54 | 139.58 | -1.99% | |
| 143.03 | 145.94 | 140.79 | 142.41 | +0.86% | |
| 136.47 | 143.81 | 136.47 | 141.19 | +2.70% | |
| 138.51 | 141.71 | 137.09 | 137.48 | -1.99% | |
| 160.10 | 160.10 | 134.22 | 140.27 | -13.21% | |
| 156.40 | 164.66 | 156.40 | 161.62 | +2.57% | |
| 155.62 | 158.38 | 155.62 | 157.57 | +2.54% | |
| 152.56 | 154.12 | 152.56 | 153.67 | -0.19% | |
| 159.74 | 160.08 | 152.27 | 153.96 | -4.68% | |
| 163.28 | 164.36 | 159.53 | 161.52 | -0.33% | |
| 162.79 | 165.66 | 161.37 | 162.05 | -1.37% | |
| 162.00 | 164.56 | 156.48 | 164.30 | -0.76% | |
| 167.20 | 168.76 | 164.67 | 165.55 | -1.81% | |
| 169.93 | 170.30 | 166.14 | 168.61 | -0.27% | |
| 172.12 | 173.47 | 168.51 | 169.07 | -2.23% | |
| 171.14 | 173.33 | 169.51 | 172.93 | -1.12% | |
| 175.04 | 175.64 | 171.72 | 174.89 | -0.10% | |
| 175.43 | 177.59 | 174.53 | 175.07 | -0.97% | |
| 169.83 | 176.78 | 169.72 | 176.78 | +4.57% | |
| 170.20 | 170.45 | 166.43 | 169.06 | -1.35% | |
| 170.31 | 173.19 | 168.03 | 171.37 | -0.12% | |
| 175.45 | 175.45 | 170.87 | 171.57 | -1.83% | |
| 173.23 | 174.84 | 173.16 | 174.77 | +1.20% | |
| 169.15 | 173.32 | 169.15 | 172.69 | +0.98% | |
| 168.81 | 172.82 | 168.81 | 171.01 | +1.56% | |
| 168.84 | 170.46 | 167.81 | 168.38 | -0.39% | |
| 164.78 | 169.72 | 164.72 | 169.04 | +2.67% | |
| 180.16 | 180.16 | 162.16 | 164.65 | -9.48% | |
| 181.92 | 183.10 | 177.55 | 181.89 | -0.20% | |
| 180.30 | 182.38 | 180.15 | 182.26 | +2.40% | |
| 177.39 | 178.31 | 175.45 | 177.99 | -0.17% | |
| 171.82 | 178.86 | 171.59 | 178.30 | +4.34% | |
| 172.80 | 175.19 | 170.17 | 170.89 | +0.01% | |
| 166.87 | 171.49 | 166.87 | 170.88 | +1.86% | |
| 166.95 | 169.48 | 165.45 | 167.76 | +0.62% | |
| 162.99 | 167.33 | 162.64 | 166.73 | +1.27% | |
| 161.97 | 164.65 | 159.92 | 164.64 | +1.25% | |
| 164.01 | 164.80 | 160.28 | 162.60 | -1.05% | |
| 164.13 | 165.56 | 162.30 | 164.32 | -1.76% | |
| 168.12 | 168.61 | 165.87 | 167.27 | +0.06% | |
| 164.65 | 167.17 | 163.71 | 167.17 | +2.80% | |
| 163.77 | 163.77 | 161.15 | 162.62 | -0.65% | |
| 161.46 | 166.26 | 161.46 | 163.69 | +0.99% | |
| 162.91 | 164.71 | 160.75 | 162.09 | -0.42% | |
| 163.32 | 165.49 | 162.77 | 162.77 | -1.19% | |
| 163.32 | 165.27 | 161.59 | 164.73 | +1.27% | |
| 161.00 | 162.66 | 160.62 | 162.66 | +0.49% | |
| 158.75 | 161.87 | 158.53 | 161.86 | +2.00% | |
| 158.34 | 158.96 | 157.25 | 158.68 | +0.51% | |
| 157.91 | 158.26 | 156.34 | 157.88 | +0.61% | |
| 158.05 | 158.81 | 156.87 | 156.92 | +0.51% | |
| 156.16 | 156.53 | 154.85 | 156.13 | +0.12% | |
| 156.58 | 159.42 | 155.00 | 155.94 | -1.52% | |
| 157.68 | 158.93 | 155.50 | 158.35 | +1.12% | |
| 158.75 | 161.01 | 156.15 | 156.59 | -0.82% | |
| 159.35 | 160.07 | 156.79 | 157.88 | -0.89% | |
| 160.60 | 160.97 | 159.30 | 159.30 | -0.65% | |
| 162.82 | 163.15 | 160.35 | 160.35 | -1.63% | |
| 161.15 | 163.10 | 161.15 | 163.01 | -0.03% | |
| 162.79 | 164.11 | 159.60 | 163.06 | +0.16% | |
| 162.27 | 162.80 | 161.64 | 162.80 | +0.23% | |
| 160.66 | 162.79 | 160.02 | 162.42 | -0.19% | |
| 159.51 | 162.73 | 159.51 | 162.73 | +1.35% | |
| 161.11 | 161.41 | 159.92 | 160.56 | -1.29% | |
| 162.28 | 162.72 | 161.33 | 162.66 | +1.06% | |
| 161.55 | 161.55 | 159.85 | 160.96 | -1.25% | |
| 160.70 | 163.00 | 160.70 | 163.00 | +0.18% | |
| 161.85 | 162.89 | 160.50 | 162.71 | +1.38% | |
| 161.92 | 162.84 | 160.47 | 160.50 | -0.91% | |
| 163.52 | 163.95 | 160.28 | 161.97 | -1.08% | |
| 165.63 | 165.63 | 163.04 | 163.74 | -0.99% | |
| 168.97 | 169.09 | 164.83 | 165.37 | -2.10% | |
| 169.68 | 171.36 | 167.89 | 168.92 | -0.38% | |
| 171.63 | 171.63 | 167.67 | 169.56 | -0.71% | |
| 169.90 | 171.70 | 168.77 | 170.77 | +1.10% | |
| 170.01 | 170.14 | 167.17 | 168.91 | -0.80% | |
| 170.00 | 173.25 | 168.77 | 170.27 | +0.66% | |
| 166.55 | 169.48 | 166.55 | 169.15 | +0.57% | |
| 168.29 | 170.00 | 166.60 | 168.19 | +0.02% | |
| 163.67 | 168.16 | 163.20 | 168.16 | +4.39% | |
| 156.46 | 162.82 | 156.46 | 161.09 | +2.95% | |
| 154.36 | 157.20 | 153.60 | 156.47 | +1.72% | |
| 152.00 | 153.88 | 150.50 | 153.82 | +1.01% | |
| 153.43 | 154.24 | 151.84 | 152.28 | +0.30% | |
| 152.50 | 153.42 | 151.50 | 151.82 | -0.48% | |
| 152.36 | 154.00 | 151.97 | 152.55 | -0.50% | |
| 156.05 | 156.05 | 152.38 | 153.31 | -0.31% | |
| 157.55 | 158.42 | 153.28 | 153.78 | -3.30% | |
| 161.75 | 162.06 | 159.03 | 159.03 | -0.96% | |
| 150.00 | 161.24 | 150.00 | 160.57 | +6.63% | |
| 149.81 | 151.30 | 149.81 | 150.59 | -0.47% | |
| 152.39 | 152.60 | 150.57 | 151.30 | +0.40% | |
| 151.00 | 151.82 | 150.00 | 150.69 | +0.01% | |
| 151.82 | 151.82 | 148.86 | 150.67 | +0.78% | |
| 148.50 | 158.50 | 148.50 | 149.50 | -4.01% | |
| 157.57 | 160.07 | 148.43 | 155.75 | -1.36% | |
| 158.50 | 161.00 | 155.56 | 157.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGSI chart for longer ranges.