JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
530.00
+5.69 (1.09%)
At close: Apr 30, 2026
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |