JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
504.01
-1.99 (-0.39%)
Sep 16, 2025, 2:52 PM EDT
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 506.48 | 508.00 | 505.50 | 506.00 | 506.00 | -0.78% | 62 |
| Sep 12, 2025 | 520.00 | 524.00 | 507.00 | 510.00 | 510.00 | 0.59% | 61 |
| Sep 11, 2025 | 520.00 | 520.00 | 506.25 | 507.00 | 507.00 | -1.55% | 53 |
| Sep 10, 2025 | 507.00 | 515.00 | 505.75 | 515.00 | 515.00 | 1.58% | 50 |
| Sep 9, 2025 | 504.00 | 507.00 | 503.58 | 507.00 | 507.00 | 0.60% | 99 |
| Sep 8, 2025 | 505.01 | 507.00 | 502.00 | 504.00 | 504.00 | -0.59% | 171 |
| Sep 5, 2025 | 505.00 | 507.00 | 505.00 | 507.00 | 507.00 | 0.15% | 175 |
| Sep 4, 2025 | 509.01 | 512.00 | 506.25 | 506.25 | 506.25 | -0.74% | 124 |
| Sep 3, 2025 | 507.00 | 510.00 | 507.00 | 510.00 | 510.00 | 0.79% | 8 |
| Sep 2, 2025 | 504.76 | 507.00 | 504.01 | 506.00 | 506.00 | - | 49 |
| Aug 29, 2025 | 513.01 | 514.00 | 500.25 | 506.00 | 506.00 | -1.75% | 180 |
| Aug 28, 2025 | 512.16 | 515.00 | 512.16 | 515.00 | 511.21 | 0.19% | 27 |
| Aug 27, 2025 | 514.00 | 515.00 | 512.01 | 514.00 | 510.22 | 0.29% | 70 |
| Aug 26, 2025 | 515.00 | 521.00 | 512.50 | 512.50 | 508.73 | -0.49% | 253 |
| Aug 25, 2025 | 521.25 | 521.25 | 515.00 | 515.00 | 511.21 | -1.15% | 189 |
| Aug 22, 2025 | 520.00 | 521.00 | 512.01 | 521.00 | 517.17 | -0.76% | 160 |
| Aug 21, 2025 | 524.99 | 525.00 | 524.99 | 525.00 | 521.14 | - | 2 |
| Aug 20, 2025 | 525.00 | 525.00 | 507.00 | 525.00 | 521.14 | - | 38 |
| Aug 19, 2025 | 522.00 | 530.00 | 515.00 | 524.99 | 521.13 | 0.62% | 28 |
| Aug 18, 2025 | 505.00 | 521.75 | 505.00 | 521.75 | 517.91 | 3.93% | 250 |
| Aug 15, 2025 | 515.00 | 515.00 | 502.00 | 502.03 | 498.34 | -0.58% | 152 |
| Aug 14, 2025 | 497.51 | 505.40 | 492.00 | 504.98 | 501.27 | 1.00% | 118 |
| Aug 13, 2025 | 515.00 | 515.00 | 499.00 | 500.00 | 496.32 | -2.96% | 539 |
| Aug 12, 2025 | 503.01 | 519.00 | 500.00 | 515.25 | 511.46 | 1.03% | 384 |
| Aug 11, 2025 | 506.00 | 510.00 | 500.01 | 510.00 | 506.25 | 0.39% | 259 |
| Aug 8, 2025 | 509.75 | 510.00 | 505.01 | 508.00 | 504.26 | 0.20% | 126 |
| Aug 7, 2025 | 510.00 | 512.00 | 500.00 | 507.00 | 503.27 | -0.59% | 538 |
| Aug 6, 2025 | 519.00 | 519.00 | 508.00 | 510.00 | 506.25 | -1.54% | 38 |
| Aug 5, 2025 | 514.10 | 519.00 | 508.00 | 518.00 | 514.19 | 0.58% | 600 |
| Aug 4, 2025 | 530.00 | 535.00 | 510.00 | 515.00 | 511.21 | -1.15% | 545 |
| Aug 1, 2025 | 526.00 | 526.00 | 521.00 | 521.00 | 517.17 | -0.38% | 106 |
| Jul 31, 2025 | 531.00 | 538.00 | 523.00 | 523.00 | 519.15 | -2.06% | 41 |
| Jul 30, 2025 | 539.00 | 539.00 | 526.00 | 534.00 | 530.07 | 0.75% | 257 |
| Jul 29, 2025 | 532.88 | 536.75 | 530.00 | 530.00 | 526.10 | -0.95% | 20 |
| Jul 28, 2025 | 526.16 | 539.00 | 523.00 | 535.10 | 531.16 | -0.72% | 55 |
| Jul 25, 2025 | 523.00 | 539.00 | 523.00 | 539.00 | 535.04 | - | 5 |
| Jul 24, 2025 | 535.00 | 539.00 | 535.00 | 539.00 | 535.04 | - | 20 |
| Jul 23, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 535.04 | 0.70% | 2 |
| Jul 22, 2025 | 528.00 | 539.00 | 528.00 | 535.25 | 531.31 | 2.93% | 116 |
| Jul 21, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 516.18 | -0.05% | 36 |
| Jul 18, 2025 | 520.25 | 523.00 | 520.25 | 520.26 | 516.43 | 0.63% | 22 |
| Jul 17, 2025 | 518.02 | 523.00 | 517.00 | 517.01 | 513.21 | -0.19% | 16 |
| Jul 16, 2025 | 530.00 | 530.00 | 518.01 | 518.02 | 514.21 | -0.57% | 45 |
| Jul 15, 2025 | 530.00 | 530.00 | 521.01 | 521.01 | 517.18 | 0.58% | 2 |
| Jul 14, 2025 | 520.00 | 538.00 | 514.99 | 518.00 | 514.19 | -0.38% | 2,101 |
| Jul 11, 2025 | 521.01 | 521.01 | 518.00 | 520.00 | 516.18 | -0.38% | 240 |
| Jul 10, 2025 | 526.40 | 526.40 | 521.01 | 522.00 | 518.16 | -0.95% | 223 |
| Jul 9, 2025 | 530.00 | 535.00 | 520.00 | 527.00 | 523.12 | -0.57% | 1,476 |
| Jul 8, 2025 | 536.00 | 550.00 | 530.00 | 530.00 | 526.10 | -1.85% | 2,908 |
| Jul 7, 2025 | 550.00 | 570.00 | 540.00 | 540.00 | 536.03 | -2.00% | 246 |