JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
547.00
+3.00 (0.55%)
At close: Jun 16, 2026
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | - | 0.92% | 106 |
| 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 |
| May 19, 2026 | 542.00 | 542.00 | 532.00 | 540.00 | 535.09 | -0.55% | 85 |
| May 18, 2026 | 550.00 | 550.00 | 537.00 | 543.00 | 538.06 | 0.20% | 110 |
| May 15, 2026 | 540.00 | 541.94 | 540.00 | 541.94 | 537.01 | 0.36% | 2 |
| May 14, 2026 | 541.12 | 541.12 | 540.00 | 540.00 | 535.09 | - | 70 |
| May 13, 2026 | 536.00 | 542.00 | 536.00 | 540.00 | 535.09 | 0.90% | 110 |
| May 12, 2026 | 538.00 | 538.00 | 535.20 | 535.20 | 530.33 | -1.31% | 72 |
| May 11, 2026 | 527.00 | 547.99 | 526.00 | 542.30 | 537.37 | 3.10% | 243 |
| May 7, 2026 | 526.50 | 530.00 | 525.01 | 526.00 | 521.22 | -0.75% | 138 |
| May 6, 2026 | 548.48 | 548.48 | 530.00 | 530.00 | 525.18 | -0.93% | 76 |
| May 5, 2026 | 539.50 | 546.83 | 535.00 | 535.00 | 530.14 | -0.17% | 52 |
| May 4, 2026 | 560.00 | 560.00 | 530.00 | 535.91 | 531.03 | -3.87% | 49 |
| May 1, 2026 | 539.00 | 557.50 | 539.00 | 557.50 | 552.43 | 5.19% | 81 |
| Apr 30, 2026 | 530.00 | 536.10 | 530.00 | 530.00 | 525.18 | 1.09% | 116 |
| Apr 29, 2026 | 543.00 | 543.00 | 519.00 | 524.31 | 519.54 | 0.51% | 108 |
| Apr 28, 2026 | 548.00 | 552.00 | 520.00 | 521.62 | 516.88 | -6.52% | 776 |
| Apr 27, 2026 | 559.80 | 567.20 | 558.00 | 558.00 | 552.93 | -0.36% | 88 |
| Apr 24, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 554.91 | -2.44% | 426 |
| Apr 23, 2026 | 571.68 | 574.00 | 569.00 | 574.00 | 568.78 | 0.49% | 22 |
| Apr 22, 2026 | 578.00 | 578.00 | 571.19 | 571.19 | 566.00 | -0.32% | 127 |
| Apr 21, 2026 | 576.01 | 600.00 | 560.00 | 573.00 | 567.79 | -3.54% | 390 |
| Apr 20, 2026 | 585.00 | 595.00 | 585.00 | 594.00 | 588.60 | 4.21% | 213 |
| Apr 17, 2026 | 600.00 | 600.00 | 568.30 | 570.00 | 564.82 | -4.84% | 530 |
| Apr 16, 2026 | 596.00 | 600.00 | 592.50 | 599.00 | 593.55 | 0.71% | 66 |
| Apr 15, 2026 | 595.00 | 599.99 | 590.00 | 594.80 | 589.39 | 0.44% | 162 |
| Apr 14, 2026 | 593.12 | 594.00 | 590.00 | 592.20 | 586.82 | -0.10% | 333 |
| Apr 13, 2026 | 560.00 | 594.00 | 557.78 | 592.80 | 587.41 | 6.25% | 721 |
| Apr 10, 2026 | 555.00 | 559.99 | 554.10 | 557.91 | 552.84 | 0.52% | 308 |
| Apr 9, 2026 | 550.00 | 559.07 | 550.00 | 555.00 | 549.95 | - | 429 |
| Apr 8, 2026 | 552.00 | 559.00 | 552.00 | 555.00 | 549.95 | -0.36% | 138 |
| Apr 7, 2026 | 555.00 | 559.00 | 555.00 | 557.00 | 551.94 | 1.27% | 235 |
| Apr 6, 2026 | 539.31 | 557.00 | 539.31 | 550.00 | 545.00 | 2.44% | 405 |