JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
515.00
-6.00 (-1.15%)
Aug 25, 2025, 3:14 PM EDT
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 521.25 | 521.25 | 515.00 | 515.00 | 515.00 | -1.15% | 189 |
| Aug 22, 2025 | 520.00 | 521.00 | 512.01 | 521.00 | 521.00 | -0.76% | 160 |
| Aug 21, 2025 | 524.99 | 525.00 | 524.99 | 525.00 | 525.00 | - | 2 |
| Aug 20, 2025 | 525.00 | 525.00 | 507.00 | 525.00 | 525.00 | - | 38 |
| Aug 19, 2025 | 522.00 | 530.00 | 515.00 | 524.99 | 524.99 | 0.62% | 28 |
| Aug 18, 2025 | 505.00 | 521.75 | 505.00 | 521.75 | 521.75 | 3.93% | 250 |
| Aug 15, 2025 | 515.00 | 515.00 | 502.00 | 502.03 | 502.03 | -0.58% | 152 |
| Aug 14, 2025 | 497.51 | 505.40 | 492.00 | 504.98 | 504.98 | 1.00% | 118 |
| Aug 13, 2025 | 515.00 | 515.00 | 499.00 | 500.00 | 500.00 | -2.96% | 539 |
| Aug 12, 2025 | 503.01 | 519.00 | 500.00 | 515.25 | 515.25 | 1.03% | 384 |
| Aug 11, 2025 | 506.00 | 510.00 | 500.01 | 510.00 | 510.00 | 0.39% | 259 |
| Aug 8, 2025 | 509.75 | 510.00 | 505.01 | 508.00 | 508.00 | 0.20% | 126 |
| Aug 7, 2025 | 510.00 | 512.00 | 500.00 | 507.00 | 507.00 | -0.59% | 538 |
| Aug 6, 2025 | 519.00 | 519.00 | 508.00 | 510.00 | 510.00 | -1.54% | 38 |
| Aug 5, 2025 | 514.10 | 519.00 | 508.00 | 518.00 | 518.00 | 0.58% | 600 |
| Aug 4, 2025 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | -1.15% | 545 |
| Aug 1, 2025 | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | -0.38% | 106 |
| Jul 31, 2025 | 531.00 | 538.00 | 523.00 | 523.00 | 523.00 | -2.06% | 41 |
| Jul 30, 2025 | 539.00 | 539.00 | 526.00 | 534.00 | 534.00 | 0.75% | 257 |
| Jul 29, 2025 | 532.88 | 536.75 | 530.00 | 530.00 | 530.00 | -0.95% | 20 |
| Jul 28, 2025 | 526.16 | 539.00 | 523.00 | 535.10 | 535.10 | -0.72% | 55 |
| Jul 25, 2025 | 523.00 | 539.00 | 523.00 | 539.00 | 539.00 | - | 5 |
| Jul 24, 2025 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | - | 20 |
| Jul 23, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.70% | 2 |
| Jul 22, 2025 | 528.00 | 539.00 | 528.00 | 535.25 | 535.25 | 2.93% | 116 |
| Jul 21, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.05% | 36 |
| Jul 18, 2025 | 520.25 | 523.00 | 520.25 | 520.26 | 520.26 | 0.63% | 22 |
| Jul 17, 2025 | 518.02 | 523.00 | 517.00 | 517.01 | 517.01 | -0.19% | 16 |
| Jul 16, 2025 | 530.00 | 530.00 | 518.01 | 518.02 | 518.02 | -0.57% | 45 |
| Jul 15, 2025 | 530.00 | 530.00 | 521.01 | 521.01 | 521.01 | 0.58% | 2 |
| Jul 14, 2025 | 520.00 | 538.00 | 514.99 | 518.00 | 518.00 | -0.38% | 2,101 |
| Jul 11, 2025 | 521.01 | 521.01 | 518.00 | 520.00 | 520.00 | -0.38% | 240 |
| Jul 10, 2025 | 526.40 | 526.40 | 521.01 | 522.00 | 522.00 | -0.95% | 223 |
| Jul 9, 2025 | 530.00 | 535.00 | 520.00 | 527.00 | 527.00 | -0.57% | 1,476 |
| Jul 8, 2025 | 536.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 2,908 |
| Jul 7, 2025 | 550.00 | 570.00 | 540.00 | 540.00 | 540.00 | -2.00% | 246 |
| Jul 3, 2025 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | 0.18% | 63 |
| Jul 2, 2025 | 547.00 | 560.00 | 547.00 | 550.00 | 550.00 | 0.05% | 804 |
| Jul 1, 2025 | 560.00 | 560.00 | 542.00 | 549.75 | 549.75 | 0.87% | 604 |
| Jun 30, 2025 | 549.50 | 550.00 | 545.00 | 545.00 | 545.00 | 0.14% | 48 |
| 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 |