JG Boswell Company (BWEL)
OTCMKTS
· Delayed Price · Currency is USD
544.25
+4.25 (0.79%)
Jun 27, 2025, 3:39 PM EDT
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 548.00 | 548.00 | 541.00 | 544.25 | 544.25 | 0.79% | 62 |
| Jun 26, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 262 |
| Jun 25, 2025 | 543.00 | 550.00 | 540.01 | 550.00 | 550.00 | 0.92% | 325 |
| Jun 24, 2025 | 534.00 | 545.00 | 533.00 | 545.00 | 545.00 | 2.06% | 149 |
| Jun 23, 2025 | 533.00 | 535.00 | 533.00 | 534.00 | 534.00 | 0.38% | 79 |
| Jun 20, 2025 | 530.00 | 532.00 | 526.00 | 532.00 | 532.00 | 0.38% | 304 |
| Jun 18, 2025 | 540.00 | 540.00 | 518.00 | 530.00 | 530.00 | -1.85% | 274 |
| Jun 17, 2025 | 570.00 | 570.00 | 521.02 | 540.00 | 540.00 | -5.26% | 674 |
| Jun 16, 2025 | 562.50 | 574.39 | 562.50 | 570.00 | 570.00 | 1.33% | 155 |
| Jun 13, 2025 | 567.99 | 567.99 | 562.50 | 562.50 | 562.50 | -0.68% | 38 |
| Jun 12, 2025 | 550.00 | 568.00 | 550.00 | 566.34 | 566.34 | 1.13% | 182 |
| Jun 11, 2025 | 541.00 | 562.99 | 541.00 | 560.00 | 560.00 | -0.88% | 298 |
| Jun 10, 2025 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | -0.53% | 138 |
| Jun 9, 2025 | 565.00 | 567.99 | 531.00 | 567.99 | 567.99 | 0.42% | 68 |
| Jun 6, 2025 | 560.00 | 565.60 | 544.60 | 565.60 | 565.60 | 2.84% | 1,064 |
| Jun 5, 2025 | 547.00 | 560.00 | 547.00 | 550.00 | 550.00 | 0.92% | 285 |
| Jun 4, 2025 | 553.00 | 559.99 | 545.00 | 545.00 | 545.00 | -0.91% | 59 |
| Jun 3, 2025 | 533.50 | 550.00 | 533.50 | 550.00 | 550.00 | 0.09% | 59 |
| Jun 2, 2025 | 542.00 | 550.00 | 540.00 | 549.50 | 549.50 | -0.09% | 54 |
| May 30, 2025 | 547.00 | 559.00 | 547.00 | 550.00 | 550.00 | 0.55% | 21 |
| May 29, 2025 | 542.00 | 547.00 | 542.00 | 547.00 | 543.30 | 1.30% | 25 |
| May 28, 2025 | 540.00 | 547.00 | 535.00 | 540.00 | 536.34 | 0.84% | 280 |
| May 27, 2025 | 540.00 | 544.00 | 515.00 | 535.52 | 531.89 | -1.20% | 139 |
| May 23, 2025 | 533.00 | 542.48 | 532.00 | 542.00 | 538.33 | 0.37% | 317 |
| May 22, 2025 | 549.94 | 560.00 | 540.00 | 540.00 | 536.34 | 0.65% | 354 |
| May 21, 2025 | 541.99 | 549.00 | 536.50 | 536.50 | 532.87 | -0.65% | 79 |
| May 20, 2025 | 530.00 | 540.25 | 530.00 | 540.00 | 536.34 | 3.45% | 293 |
| May 19, 2025 | 513.00 | 535.00 | 513.00 | 522.00 | 518.47 | 1.65% | 95 |
| May 16, 2025 | 514.00 | 517.00 | 511.00 | 513.51 | 510.04 | -0.67% | 262 |
| May 15, 2025 | 512.00 | 518.00 | 512.00 | 517.00 | 513.50 | 1.17% | 249 |
| May 14, 2025 | 514.24 | 518.00 | 511.00 | 511.00 | 507.54 | -0.58% | 177 |
| May 13, 2025 | 522.00 | 522.00 | 513.00 | 514.00 | 510.52 | -1.53% | 87 |
| May 12, 2025 | 530.00 | 540.00 | 522.00 | 522.00 | 518.47 | 0.87% | 57 |
| May 9, 2025 | 514.99 | 518.00 | 511.25 | 517.50 | 514.00 | 0.98% | 211 |
| May 8, 2025 | 518.00 | 518.00 | 512.50 | 512.50 | 509.03 | - | 171 |
| May 7, 2025 | 512.50 | 512.50 | 503.00 | 512.50 | 509.03 | 1.84% | 344 |
| May 6, 2025 | 527.00 | 530.00 | 502.50 | 503.25 | 499.84 | -4.51% | 352 |
| May 5, 2025 | 525.00 | 527.00 | 520.00 | 527.00 | 523.43 | 0.38% | 60 |
| May 2, 2025 | 524.00 | 525.00 | 520.00 | 525.00 | 521.45 | - | 150 |
| May 1, 2025 | 517.50 | 525.00 | 502.50 | 525.00 | 521.45 | 1.99% | 55 |
| Apr 30, 2025 | 510.00 | 515.00 | 510.00 | 514.75 | 511.26 | 2.44% | 155 |
| Apr 29, 2025 | 515.00 | 515.00 | 502.50 | 502.50 | 499.10 | - | 90 |
| Apr 28, 2025 | 510.00 | 515.00 | 500.00 | 502.50 | 499.10 | -1.47% | 253 |
| Apr 25, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 506.55 | 2.00% | 20 |
| Apr 24, 2025 | 500.00 | 505.00 | 499.75 | 500.00 | 496.61 | 1.63% | 407 |
| Apr 23, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 488.67 | 2.91% | 27 |
| Apr 22, 2025 | 495.00 | 500.63 | 475.00 | 478.10 | 474.86 | -2.43% | 1,185 |
| Apr 21, 2025 | 490.00 | 500.00 | 486.00 | 490.00 | 486.68 | 0.05% | 478 |
| Apr 17, 2025 | 490.00 | 490.00 | 489.75 | 489.75 | 486.43 | -0.05% | 5 |
| Apr 16, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 486.68 | 0.56% | 99 |