JG Boswell Company (BWEL)
OTCMKTS
· Delayed Price · Currency is USD
500.00
+8.00 (1.63%)
Apr 24, 2025, 1:31 PM EDT
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 2.91% | 27 |
| Apr 22, 2025 | 495.00 | 500.63 | 475.00 | 478.10 | 478.10 | -2.43% | 1,185 |
| Apr 21, 2025 | 490.00 | 500.00 | 486.00 | 490.00 | 490.00 | 0.05% | 478 |
| Apr 17, 2025 | 490.00 | 490.00 | 489.75 | 489.75 | 489.75 | -0.05% | 5 |
| Apr 16, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 0.56% | 99 |
| Apr 15, 2025 | 485.00 | 496.00 | 485.00 | 487.25 | 487.25 | 0.98% | 96 |
| Apr 14, 2025 | 471.05 | 490.00 | 466.00 | 482.50 | 482.50 | -1.53% | 1,042 |
| Apr 11, 2025 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 3.16% | 56 |
| Apr 10, 2025 | 490.00 | 490.00 | 472.00 | 475.00 | 475.00 | -3.46% | 333 |
| Apr 9, 2025 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | 2.71% | 279 |
| Apr 8, 2025 | 495.00 | 495.59 | 479.00 | 479.00 | 479.00 | -1.44% | 330 |
| Apr 7, 2025 | 495.00 | 495.00 | 480.00 | 486.00 | 486.00 | -2.79% | 115 |
| Apr 4, 2025 | 499.95 | 499.95 | 477.50 | 499.95 | 499.95 | 0.80% | 471 |
| Apr 3, 2025 | 497.25 | 500.00 | 495.00 | 496.00 | 496.00 | -0.80% | 147 |
| Apr 2, 2025 | 502.00 | 505.25 | 499.00 | 500.00 | 500.00 | -0.60% | 766 |
| Apr 1, 2025 | 509.85 | 509.85 | 502.90 | 503.00 | 503.00 | -0.20% | 31 |
| Mar 31, 2025 | 513.05 | 513.05 | 504.00 | 504.00 | 504.00 | -1.75% | 365 |
| Mar 28, 2025 | 520.98 | 520.98 | 513.00 | 513.00 | 513.00 | - | 11 |
| Mar 27, 2025 | 521.00 | 521.00 | 513.00 | 513.00 | 513.00 | -1.11% | 57 |
| Mar 26, 2025 | 514.63 | 518.75 | 510.00 | 518.75 | 518.75 | 1.12% | 95 |
| Mar 25, 2025 | 515.00 | 515.00 | 512.00 | 513.00 | 513.00 | - | 416 |
| Mar 24, 2025 | 505.05 | 513.00 | 505.05 | 513.00 | 513.00 | 0.79% | 411 |
| Mar 21, 2025 | 511.25 | 511.25 | 505.05 | 509.00 | 509.00 | -0.20% | 72 |
| Mar 20, 2025 | 520.00 | 520.00 | 506.00 | 510.00 | 510.00 | -0.78% | 155 |
| Mar 19, 2025 | 514.25 | 514.25 | 513.01 | 514.00 | 514.00 | - | 39 |
| Mar 18, 2025 | 510.01 | 518.00 | 510.01 | 514.00 | 514.00 | 0.10% | 117 |
| Mar 17, 2025 | 515.00 | 520.00 | 506.00 | 513.50 | 513.50 | -1.44% | 247 |
| Mar 14, 2025 | 520.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.12% | 86 |
| Mar 13, 2025 | 520.00 | 524.75 | 520.00 | 520.39 | 520.39 | -0.88% | 866 |
| Mar 12, 2025 | 523.00 | 525.00 | 520.00 | 524.99 | 524.99 | 0.96% | 45 |
| Mar 11, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 362 |
| Mar 10, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 122 |
| Mar 7, 2025 | 514.00 | 514.00 | 505.00 | 510.00 | 510.00 | -0.58% | 462 |
| Mar 6, 2025 | 516.25 | 516.25 | 505.00 | 513.00 | 513.00 | -0.63% | 255 |
| Mar 5, 2025 | 520.01 | 522.00 | 516.25 | 516.25 | 516.25 | -0.82% | 377 |
| Mar 4, 2025 | 521.00 | 528.00 | 520.00 | 520.51 | 520.51 | -0.75% | 246 |
| Mar 3, 2025 | 520.25 | 524.44 | 520.00 | 524.44 | 524.44 | 0.09% | 134 |
| Feb 28, 2025 | 524.00 | 524.00 | 516.25 | 523.99 | 523.99 | 0.19% | 164 |
| Feb 27, 2025 | 530.00 | 530.00 | 522.75 | 523.00 | 519.28 | -1.30% | 250 |
| Feb 26, 2025 | 530.00 | 530.00 | 525.00 | 529.88 | 526.12 | -0.02% | 623 |
| Feb 25, 2025 | 545.00 | 545.00 | 529.00 | 530.00 | 526.23 | -2.75% | 558 |
| Feb 24, 2025 | 547.51 | 550.00 | 541.00 | 545.00 | 541.13 | -1.09% | 185 |
| Feb 21, 2025 | 555.01 | 555.01 | 548.25 | 551.00 | 547.09 | -1.60% | 211 |
| Feb 20, 2025 | 559.95 | 559.95 | 551.02 | 559.95 | 555.97 | 0.04% | 24 |
| Feb 19, 2025 | 555.01 | 559.70 | 549.50 | 559.70 | 555.72 | -0.01% | 179 |
| Feb 18, 2025 | 560.01 | 560.01 | 550.00 | 559.73 | 555.75 | -0.05% | 428 |
| Feb 14, 2025 | 552.00 | 565.00 | 552.00 | 560.01 | 556.03 | 1.64% | 16 |
| Feb 13, 2025 | 555.00 | 575.00 | 551.00 | 551.00 | 547.09 | -0.81% | 605 |
| Feb 12, 2025 | 554.75 | 555.50 | 551.00 | 555.50 | 551.55 | 1.00% | 49 |
| Feb 11, 2025 | 565.00 | 565.00 | 521.00 | 550.00 | 546.09 | -2.70% | 400 |