JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
533.00
-4.00 (-0.74%)
May 21, 2026, 1:33 PM EST
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | - | -0.37% | - |
| May 20, 2026 | 535.00 | 540.00 | 535.00 | 537.00 | 537.00 | -0.56% | 34 |
| May 19, 2026 | 542.00 | 542.00 | 532.00 | 540.00 | 540.00 | -0.55% | 85 |
| May 18, 2026 | 550.00 | 550.00 | 537.00 | 543.00 | 543.00 | 0.20% | 110 |
| May 15, 2026 | 540.00 | 541.94 | 540.00 | 541.94 | 541.94 | 0.36% | 2 |
| May 14, 2026 | 541.12 | 541.12 | 540.00 | 540.00 | 540.00 | - | 70 |
| May 13, 2026 | 536.00 | 542.00 | 536.00 | 540.00 | 540.00 | 0.90% | 110 |
| May 12, 2026 | 538.00 | 538.00 | 535.20 | 535.20 | 535.20 | -1.31% | 72 |
| May 11, 2026 | 527.00 | 547.99 | 526.00 | 542.30 | 542.30 | 3.10% | 243 |
| May 7, 2026 | 526.50 | 530.00 | 525.01 | 526.00 | 526.00 | -0.75% | 138 |
| May 6, 2026 | 548.48 | 548.48 | 530.00 | 530.00 | 530.00 | -0.93% | 76 |
| May 5, 2026 | 539.50 | 546.83 | 535.00 | 535.00 | 535.00 | -0.17% | 52 |
| May 4, 2026 | 560.00 | 560.00 | 530.00 | 535.91 | 535.91 | -3.87% | 49 |
| May 1, 2026 | 539.00 | 557.50 | 539.00 | 557.50 | 557.50 | 5.19% | 81 |
| Apr 30, 2026 | 530.00 | 536.10 | 530.00 | 530.00 | 530.00 | 1.09% | 116 |
| Apr 29, 2026 | 543.00 | 543.00 | 519.00 | 524.31 | 524.31 | 0.51% | 108 |
| Apr 28, 2026 | 548.00 | 552.00 | 520.00 | 521.62 | 521.62 | -6.52% | 776 |
| Apr 27, 2026 | 559.80 | 567.20 | 558.00 | 558.00 | 558.00 | -0.36% | 88 |
| Apr 24, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.44% | 426 |
| Apr 23, 2026 | 571.68 | 574.00 | 569.00 | 574.00 | 574.00 | 0.49% | 22 |
| Apr 22, 2026 | 578.00 | 578.00 | 571.19 | 571.19 | 571.19 | -0.32% | 127 |
| Apr 21, 2026 | 576.01 | 600.00 | 560.00 | 573.00 | 573.00 | -3.54% | 390 |
| Apr 20, 2026 | 585.00 | 595.00 | 585.00 | 594.00 | 594.00 | 4.21% | 213 |
| Apr 17, 2026 | 600.00 | 600.00 | 568.30 | 570.00 | 570.00 | -4.84% | 530 |
| Apr 16, 2026 | 596.00 | 600.00 | 592.50 | 599.00 | 599.00 | 0.71% | 66 |
| Apr 15, 2026 | 595.00 | 599.99 | 590.00 | 594.80 | 594.80 | 0.44% | 162 |
| Apr 14, 2026 | 593.12 | 594.00 | 590.00 | 592.20 | 592.20 | -0.10% | 333 |
| Apr 13, 2026 | 560.00 | 594.00 | 557.78 | 592.80 | 592.80 | 6.25% | 721 |
| Apr 10, 2026 | 555.00 | 559.99 | 554.10 | 557.91 | 557.91 | 0.52% | 308 |
| Apr 9, 2026 | 550.00 | 559.07 | 550.00 | 555.00 | 555.00 | - | 429 |
| Apr 8, 2026 | 552.00 | 559.00 | 552.00 | 555.00 | 555.00 | -0.36% | 138 |
| Apr 7, 2026 | 555.00 | 559.00 | 555.00 | 557.00 | 557.00 | 1.27% | 235 |
| Apr 6, 2026 | 539.31 | 557.00 | 539.31 | 550.00 | 550.00 | 2.44% | 405 |
| Apr 2, 2026 | 547.00 | 547.00 | 535.00 | 536.90 | 536.90 | -1.49% | 276 |
| Apr 1, 2026 | 550.00 | 550.00 | 539.00 | 545.00 | 545.00 | -0.91% | 249 |
| Mar 31, 2026 | 541.50 | 550.00 | 541.50 | 550.00 | 550.00 | 1.85% | 662 |
| Mar 30, 2026 | 515.44 | 540.00 | 515.00 | 540.00 | 540.00 | 5.16% | 472 |
| 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 |