JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
579.99
-6.92 (-1.18%)
At close: Oct 23, 2026
JG Boswell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 580.02 | 584.00 | 579.99 | 579.99 | 579.99 | -1.18% | 316 |
| Oct 22, 2026 | 590.00 | 593.00 | 586.91 | 586.91 | 586.91 | -1.36% | 402 |
| Oct 21, 2026 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 260 |
| Oct 20, 2026 | 599.99 | 599.99 | 588.01 | 590.00 | 590.00 | -0.37% | 417 |
| Oct 19, 2026 | 592.00 | 592.20 | 587.01 | 592.20 | 592.20 | -0.13% | 257 |
| Oct 16, 2026 | 589.14 | 594.99 | 587.00 | 593.00 | 593.00 | 1.01% | 465 |
| Oct 15, 2026 | 590.00 | 591.50 | 586.91 | 587.05 | 587.05 | -0.69% | 1,438 |
| Oct 14, 2026 | 597.00 | 598.59 | 591.00 | 591.10 | 591.10 | 0.70% | 799 |
| Oct 13, 2026 | 586.10 | 587.00 | 586.00 | 587.00 | 587.00 | - | 400 |
| Oct 12, 2026 | 588.00 | 588.00 | 587.00 | 587.00 | 587.00 | -0.34% | 183 |
| Oct 9, 2026 | 588.00 | 589.05 | 586.00 | 589.00 | 589.00 | 0.17% | 415 |
| Oct 8, 2026 | 587.50 | 588.00 | 586.18 | 588.00 | 588.00 | 0.09% | 447 |
| Oct 7, 2026 | 588.00 | 588.00 | 587.50 | 587.50 | 587.50 | -0.09% | 91 |
| Oct 6, 2026 | 588.00 | 588.50 | 587.70 | 588.00 | 588.00 | - | 74 |
| Oct 5, 2026 | 588.00 | 590.99 | 588.00 | 588.00 | 588.00 | -0.11% | 1,507 |
| Oct 2, 2026 | 588.00 | 590.00 | 588.00 | 588.65 | 588.65 | -0.06% | 732 |
| 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 |