JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
588.00
-1.01 (-0.17%)
Oct 2, 2026, 12:58 PM EST
JG Boswell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 588.00 | 590.00 | 587.00 | 589.01 | 589.01 | 0.21% | 1,009 |
| Sep 30, 2026 | 599.00 | 599.00 | 587.80 | 587.80 | 587.80 | -1.87% | 212 |
| Sep 29, 2026 | 591.03 | 599.00 | 590.00 | 599.00 | 599.00 | 1.35% | 323 |
| Sep 28, 2026 | 593.00 | 593.00 | 591.02 | 591.03 | 591.03 | -0.33% | 107 |
| Sep 25, 2026 | 591.63 | 593.99 | 591.63 | 593.00 | 593.00 | 0.17% | 62 |
| Sep 24, 2026 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | -0.17% | 65 |
| Sep 23, 2026 | 594.25 | 599.62 | 591.00 | 593.00 | 593.00 | -0.92% | 262 |
| Sep 22, 2026 | 595.58 | 599.63 | 594.25 | 598.53 | 598.53 | 0.74% | 22 |
| Sep 21, 2026 | 598.20 | 599.05 | 594.10 | 594.10 | 594.10 | -0.03% | 152 |
| Sep 18, 2026 | 593.50 | 594.25 | 593.50 | 594.25 | 594.25 | 0.21% | 2 |
| Sep 16, 2026 | 595.01 | 600.00 | 593.00 | 593.00 | 593.00 | -0.92% | 616 |
| Sep 15, 2026 | 595.01 | 599.98 | 595.01 | 598.50 | 598.50 | -0.08% | 242 |
| Sep 14, 2026 | 598.00 | 599.40 | 597.00 | 599.00 | 599.00 | 0.34% | 155 |
| Sep 11, 2026 | 594.00 | 597.20 | 591.00 | 597.00 | 597.00 | 0.51% | 209 |
| Sep 10, 2026 | 593.78 | 595.00 | 592.60 | 594.00 | 594.00 | -0.17% | 60 |
| Sep 9, 2026 | 599.94 | 599.94 | 594.00 | 595.00 | 595.00 | -0.83% | 89 |
| Sep 8, 2026 | 590.00 | 600.00 | 588.00 | 600.00 | 600.00 | 1.87% | 299 |
| Sep 4, 2026 | 585.00 | 590.00 | 583.75 | 589.00 | 589.00 | 1.20% | 127 |
| Sep 3, 2026 | 569.63 | 590.00 | 569.63 | 582.00 | 582.00 | 2.17% | 385 |
| Sep 2, 2026 | 561.00 | 569.63 | 561.00 | 569.63 | 569.63 | 0.96% | 150 |
| Sep 1, 2026 | 565.00 | 566.30 | 561.00 | 564.20 | 564.20 | 0.39% | 44 |
| Aug 31, 2026 | 564.93 | 567.00 | 556.01 | 567.00 | 562.00 | 1.25% | 83 |
| Aug 28, 2026 | 558.01 | 560.00 | 558.00 | 560.00 | 555.06 | - | 36 |
| Aug 27, 2026 | 557.50 | 559.99 | 553.01 | 559.99 | 555.05 | 0.79% | 46 |
| Aug 26, 2026 | 554.99 | 555.59 | 553.74 | 555.59 | 550.69 | 1.02% | 155 |
| Aug 25, 2026 | 563.00 | 565.00 | 550.00 | 550.00 | 545.15 | -2.22% | 551 |
| Aug 24, 2026 | 554.00 | 565.00 | 554.00 | 562.51 | 557.55 | 1.26% | 105 |
| Aug 21, 2026 | 560.00 | 560.00 | 554.00 | 555.51 | 550.61 | -0.76% | 53 |
| Aug 20, 2026 | 557.93 | 559.81 | 555.00 | 559.78 | 554.84 | 0.50% | 112 |
| Aug 19, 2026 | 554.88 | 557.29 | 554.88 | 557.00 | 552.09 | 0.45% | 6 |
| Aug 18, 2026 | 555.00 | 555.00 | 554.00 | 554.50 | 549.61 | - | 65 |
| Aug 17, 2026 | 552.00 | 554.70 | 550.00 | 554.49 | 549.60 | 0.45% | 110 |
| Aug 14, 2026 | 544.00 | 552.00 | 542.00 | 552.00 | 547.13 | 1.42% | 144 |
| Aug 13, 2026 | 541.50 | 545.00 | 541.50 | 544.25 | 539.45 | -0.14% | 26 |
| Aug 12, 2026 | 542.87 | 545.00 | 539.75 | 545.00 | 540.19 | 0.93% | 178 |
| Aug 11, 2026 | 540.00 | 540.00 | 539.68 | 540.00 | 535.24 | - | 712 |
| Aug 10, 2026 | 539.25 | 540.00 | 538.58 | 540.00 | 535.24 | 0.19% | 134 |
| Aug 7, 2026 | 541.00 | 549.00 | 537.00 | 539.00 | 534.25 | -0.74% | 835 |
| Aug 6, 2026 | 542.50 | 546.12 | 541.50 | 543.00 | 538.21 | 0.09% | 2,878 |
| Aug 5, 2026 | 554.00 | 554.00 | 542.00 | 542.50 | 537.72 | -0.46% | 818 |
| Aug 4, 2026 | 542.50 | 549.00 | 539.79 | 545.00 | 540.19 | 0.55% | 1,974 |
| Aug 3, 2026 | 550.05 | 550.99 | 542.02 | 542.02 | 537.24 | -2.16% | 2,454 |
| Jul 31, 2026 | 555.00 | 556.00 | 550.01 | 554.00 | 549.11 | 0.54% | 193 |
| Jul 30, 2026 | 550.20 | 555.00 | 550.20 | 551.00 | 546.14 | 0.18% | 209 |
| Jul 29, 2026 | 552.00 | 553.00 | 550.00 | 550.00 | 545.15 | -0.72% | 343 |
| Jul 28, 2026 | 556.00 | 556.00 | 550.00 | 554.00 | 549.11 | 0.73% | 13 |
| Jul 27, 2026 | 552.80 | 558.50 | 550.00 | 550.00 | 545.15 | - | 355 |
| Jul 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.15 | - | 103 |
| Jul 23, 2026 | 550.00 | 550.00 | 546.01 | 550.00 | 545.15 | - | 415 |
| Jul 22, 2026 | 547.75 | 550.00 | 546.00 | 550.00 | 545.15 | 0.12% | 53 |