JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
555.00
+3.98 (0.72%)
Jul 31, 2026, 12:13 PM EST
JG Boswell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 555.00 | 556.00 | 555.00 | 556.00 | - | 0.91% | 14 |
| Jul 30, 2026 | 550.20 | 555.00 | 550.20 | 551.00 | 551.00 | 0.18% | 209 |
| Jul 29, 2026 | 552.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.72% | 343 |
| Jul 28, 2026 | 556.00 | 556.00 | 550.00 | 554.00 | 554.00 | 0.73% | 13 |
| Jul 27, 2026 | 552.80 | 558.50 | 550.00 | 550.00 | 550.00 | - | 355 |
| Jul 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 103 |
| Jul 23, 2026 | 550.00 | 550.00 | 546.01 | 550.00 | 550.00 | - | 415 |
| Jul 22, 2026 | 547.75 | 550.00 | 546.00 | 550.00 | 550.00 | 0.12% | 53 |
| Jul 21, 2026 | 546.68 | 549.34 | 546.00 | 549.34 | 549.34 | -0.12% | 100 |
| Jul 20, 2026 | 546.68 | 550.00 | 546.68 | 550.00 | 550.00 | 0.76% | 202 |
| Jul 17, 2026 | 545.00 | 547.00 | 545.00 | 545.84 | 545.84 | 0.15% | 241 |
| Jul 16, 2026 | 544.38 | 545.00 | 542.50 | 545.00 | 545.00 | 0.46% | 300 |
| Jul 15, 2026 | 545.00 | 545.00 | 542.50 | 542.51 | 542.51 | -1.08% | 660 |
| Jul 14, 2026 | 547.00 | 553.25 | 547.00 | 548.46 | 548.46 | -0.28% | 60 |
| Jul 13, 2026 | 549.00 | 550.00 | 547.01 | 550.00 | 550.00 | 0.18% | 180 |
| Jul 10, 2026 | 545.00 | 549.00 | 543.00 | 549.00 | 549.00 | 0.75% | 290 |
| Jul 9, 2026 | 545.00 | 547.00 | 541.00 | 544.90 | 544.90 | 0.02% | 158 |
| Jul 8, 2026 | 550.00 | 550.00 | 544.00 | 544.78 | 544.78 | -0.77% | 651 |
| Jul 7, 2026 | 551.00 | 552.00 | 549.00 | 549.00 | 549.00 | 0.29% | 119 |
| Jul 6, 2026 | 545.00 | 550.00 | 545.00 | 547.39 | 547.39 | -0.47% | 148 |
| Jul 2, 2026 | 550.00 | 550.95 | 543.00 | 550.00 | 550.00 | -0.18% | 291 |
| Jul 1, 2026 | 551.00 | 551.00 | 550.00 | 551.00 | 551.00 | -0.18% | 60 |
| Jun 30, 2026 | 550.00 | 552.00 | 549.81 | 552.00 | 552.00 | 0.55% | 46 |
| Jun 29, 2026 | 549.50 | 550.00 | 549.00 | 549.00 | 549.00 | 0.18% | 10 |
| Jun 26, 2026 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | -0.36% | 193 |
| Jun 25, 2026 | 551.00 | 551.00 | 548.50 | 550.00 | 550.00 | 0.27% | 24 |
| Jun 24, 2026 | 549.00 | 551.88 | 548.50 | 548.50 | 548.50 | -0.18% | 513 |
| Jun 23, 2026 | 550.00 | 550.75 | 549.50 | 549.50 | 549.50 | 0.27% | 200 |
| Jun 22, 2026 | 549.93 | 555.00 | 548.01 | 548.01 | 548.01 | -0.42% | 103 |
| Jun 18, 2026 | 550.00 | 552.00 | 547.00 | 550.34 | 550.34 | 0.61% | 144 |
| Jun 17, 2026 | 550.00 | 550.00 | 547.00 | 547.00 | 547.00 | - | 15 |
| Jun 16, 2026 | 549.00 | 550.00 | 547.00 | 547.00 | 547.00 | 0.55% | 316 |
| Jun 15, 2026 | 544.00 | 544.00 | 538.00 | 544.00 | 544.00 | 1.12% | 26 |
| Jun 12, 2026 | 544.00 | 544.00 | 538.00 | 538.00 | 538.00 | -1.10% | 28 |
| Jun 11, 2026 | 540.00 | 544.00 | 534.50 | 544.00 | 544.00 | - | 34 |
| Jun 10, 2026 | 543.90 | 545.00 | 543.90 | 544.00 | 544.00 | 0.74% | 13 |
| Jun 9, 2026 | 543.00 | 545.00 | 537.00 | 540.00 | 540.00 | 0.56% | 79 |
| Jun 8, 2026 | 540.00 | 540.00 | 534.26 | 537.00 | 537.00 | -0.56% | 77 |
| Jun 5, 2026 | 545.00 | 546.00 | 534.26 | 540.00 | 540.00 | 1.89% | 127 |
| Jun 4, 2026 | 549.34 | 552.00 | 530.00 | 530.00 | 530.00 | -3.66% | 904 |
| Jun 3, 2026 | 550.00 | 551.01 | 547.00 | 550.13 | 550.13 | 0.76% | 91 |
| Jun 2, 2026 | 550.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.46% | 50 |
| Jun 1, 2026 | 550.00 | 554.00 | 548.00 | 548.50 | 548.50 | 0.64% | 177 |
| May 29, 2026 | 548.00 | 555.00 | 548.00 | 550.00 | 545.00 | - | 129 |
| May 28, 2026 | 549.99 | 553.90 | 545.00 | 550.00 | 545.00 | - | 647 |
| May 27, 2026 | 545.00 | 550.00 | 542.00 | 550.00 | 545.00 | 2.19% | 166 |
| May 26, 2026 | 536.50 | 538.20 | 535.00 | 538.20 | 533.31 | 0.41% | 128 |
| May 22, 2026 | 534.69 | 536.00 | 534.69 | 536.00 | 531.13 | 0.56% | 11 |
| May 21, 2026 | 538.00 | 538.00 | 533.00 | 533.00 | 528.15 | -0.74% | 43 |
| May 20, 2026 | 535.00 | 540.00 | 535.00 | 537.00 | 532.12 | -0.56% | 34 |