JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
513.50
+1.10 (0.21%)
At close: Mar 27, 2026
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 517.00 | 517.51 | 505.00 | 513.50 | 513.50 | 0.21% | 242 |
| Mar 26, 2026 | 512.50 | 512.50 | 503.00 | 512.40 | 512.40 | -0.50% | 25 |
| Mar 25, 2026 | 503.00 | 515.00 | 503.00 | 515.00 | 515.00 | 2.47% | 129 |
| Mar 24, 2026 | 506.00 | 506.00 | 502.59 | 502.59 | 502.58 | -0.67% | 162 |
| Mar 23, 2026 | 503.00 | 510.00 | 503.00 | 506.00 | 506.00 | 1.20% | 96 |
| Mar 20, 2026 | 505.25 | 505.25 | 500.00 | 500.00 | 500.00 | - | 22 |
| Mar 19, 2026 | 523.00 | 523.00 | 485.00 | 500.00 | 500.00 | -4.58% | 738 |
| Mar 18, 2026 | 525.00 | 525.00 | 522.00 | 524.00 | 524.00 | -0.13% | 83 |
| Mar 17, 2026 | 522.00 | 525.00 | 517.00 | 524.70 | 524.70 | 1.29% | 227 |
| Mar 16, 2026 | 518.00 | 522.00 | 514.20 | 518.00 | 518.00 | - | 171 |
| Mar 13, 2026 | 514.00 | 520.99 | 514.00 | 518.00 | 518.00 | 0.80% | 49 |
| Mar 12, 2026 | 521.00 | 521.00 | 513.56 | 513.89 | 513.89 | -0.92% | 126 |
| Mar 11, 2026 | 510.00 | 523.97 | 510.00 | 518.68 | 518.68 | 0.62% | 126 |
| Mar 10, 2026 | 516.99 | 519.00 | 514.00 | 515.50 | 515.50 | 2.49% | 627 |
| Mar 9, 2026 | 524.98 | 524.98 | 500.00 | 503.00 | 503.00 | -2.04% | 208 |
| Mar 6, 2026 | 516.98 | 520.01 | 512.00 | 513.50 | 513.50 | 0.69% | 31 |
| Mar 5, 2026 | 503.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.39% | 140 |
| Mar 4, 2026 | 510.00 | 510.00 | 501.00 | 503.00 | 503.00 | 0.27% | 80 |
| Mar 3, 2026 | 501.01 | 504.00 | 501.01 | 501.66 | 501.66 | -0.46% | 134 |
| Mar 2, 2026 | 504.00 | 505.50 | 503.00 | 504.00 | 504.00 | 0.04% | 87 |
| Feb 27, 2026 | 505.00 | 505.00 | 503.00 | 503.78 | 503.78 | -0.92% | 87 |
| Feb 26, 2026 | 510.00 | 510.00 | 508.46 | 508.46 | 503.46 | -1.08% | 94 |
| Feb 25, 2026 | 510.46 | 518.01 | 510.46 | 514.00 | 508.95 | 0.91% | 364 |
| Feb 24, 2026 | 501.00 | 511.00 | 501.00 | 509.34 | 504.33 | 0.86% | 319 |
| Feb 23, 2026 | 494.54 | 508.40 | 494.54 | 505.00 | 500.03 | 2.70% | 586 |
| Feb 20, 2026 | 482.00 | 491.71 | 478.01 | 491.71 | 486.87 | 3.52% | 292 |
| Feb 19, 2026 | 471.00 | 479.37 | 471.00 | 475.01 | 470.34 | 0.64% | 81 |
| Feb 18, 2026 | 475.00 | 476.00 | 470.00 | 472.00 | 467.36 | -0.57% | 373 |
| Feb 17, 2026 | 474.00 | 475.00 | 470.05 | 474.69 | 470.02 | 0.55% | 448 |
| Feb 13, 2026 | 475.00 | 481.95 | 470.05 | 472.10 | 467.46 | -0.61% | 1,381 |
| Feb 12, 2026 | 476.21 | 477.00 | 473.00 | 475.00 | 470.33 | -0.51% | 121 |
| Feb 11, 2026 | 475.50 | 478.65 | 475.01 | 477.43 | 472.74 | 0.41% | 86 |
| Feb 10, 2026 | 482.70 | 482.70 | 475.02 | 475.50 | 470.82 | -1.39% | 286 |
| Feb 9, 2026 | 479.00 | 483.00 | 478.00 | 482.19 | 477.45 | 0.35% | 45 |
| Feb 6, 2026 | 474.19 | 480.50 | 474.19 | 480.50 | 475.77 | 0.74% | 175 |
| Feb 5, 2026 | 475.00 | 480.00 | 469.01 | 476.98 | 472.29 | 0.84% | 486 |
| Feb 4, 2026 | 481.00 | 482.27 | 473.00 | 473.00 | 468.35 | -1.51% | 429 |
| Feb 3, 2026 | 475.95 | 483.00 | 475.00 | 480.25 | 475.53 | 1.11% | 451 |
| Feb 2, 2026 | 475.00 | 476.00 | 472.00 | 475.00 | 470.33 | - | 82 |
| Jan 30, 2026 | 475.00 | 476.00 | 475.00 | 475.00 | 470.33 | - | 28 |
| Jan 29, 2026 | 478.00 | 479.00 | 474.00 | 475.00 | 470.33 | -1.04% | 258 |
| Jan 28, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 475.28 | 0.39% | 869 |
| Jan 27, 2026 | 471.00 | 480.00 | 471.00 | 478.13 | 473.42 | 1.51% | 531 |
| Jan 26, 2026 | 474.00 | 474.00 | 465.03 | 471.00 | 466.37 | -0.63% | 331 |
| Jan 23, 2026 | 471.00 | 474.00 | 470.00 | 473.99 | 469.33 | 0.76% | 262 |
| Jan 22, 2026 | 472.00 | 472.00 | 462.03 | 470.42 | 465.79 | -0.76% | 52 |
| Jan 21, 2026 | 472.00 | 474.00 | 470.75 | 474.00 | 469.34 | 0.21% | 1,216 |
| Jan 20, 2026 | 470.00 | 475.00 | 470.00 | 473.00 | 468.35 | -0.42% | 218 |
| Jan 16, 2026 | 469.00 | 475.00 | 469.00 | 475.00 | 470.33 | 1.06% | 164 |
| Jan 15, 2026 | 469.00 | 473.99 | 465.51 | 470.00 | 465.38 | -0.84% | 18 |