JG Boswell Company (BWEL)
OTCMKTS
· Delayed Price · Currency is USD
517.00
+6.00 (1.17%)
May 15, 2025, 3:51 PM EDT
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 512.00 | 518.00 | 512.00 | 517.00 | 517.00 | 1.17% | 249 |
| May 14, 2025 | 514.24 | 518.00 | 511.00 | 511.00 | 511.00 | -0.58% | 177 |
| May 13, 2025 | 522.00 | 522.00 | 513.00 | 514.00 | 514.00 | -1.53% | 87 |
| May 12, 2025 | 530.00 | 540.00 | 522.00 | 522.00 | 522.00 | 0.87% | 57 |
| May 9, 2025 | 514.99 | 518.00 | 511.25 | 517.50 | 517.50 | 0.98% | 211 |
| May 8, 2025 | 518.00 | 518.00 | 512.50 | 512.50 | 512.50 | - | 171 |
| May 7, 2025 | 512.50 | 512.50 | 503.00 | 512.50 | 512.50 | 1.84% | 344 |
| May 6, 2025 | 527.00 | 530.00 | 502.50 | 503.25 | 503.25 | -4.51% | 352 |
| May 5, 2025 | 525.00 | 527.00 | 520.00 | 527.00 | 527.00 | 0.38% | 60 |
| May 2, 2025 | 524.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 150 |
| May 1, 2025 | 517.50 | 525.00 | 502.50 | 525.00 | 525.00 | 1.99% | 55 |
| Apr 30, 2025 | 510.00 | 515.00 | 510.00 | 514.75 | 514.75 | 2.44% | 155 |
| Apr 29, 2025 | 515.00 | 515.00 | 502.50 | 502.50 | 502.50 | - | 90 |
| Apr 28, 2025 | 510.00 | 515.00 | 500.00 | 502.50 | 502.50 | -1.47% | 253 |
| Apr 25, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 2.00% | 20 |
| Apr 24, 2025 | 500.00 | 505.00 | 499.75 | 500.00 | 500.00 | 1.63% | 407 |
| 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 |