JG Boswell Company (BWEL)
OTCMKTS · Delayed Price · Currency is USD
559.78
+2.77 (0.50%)
At close: Aug 20, 2026
JG Boswell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 557.93 | 559.81 | 555.00 | 559.78 | 559.78 | 0.50% | 112 |
| Aug 19, 2026 | 554.88 | 557.29 | 554.88 | 557.00 | 557.00 | 0.45% | 6 |
| Aug 18, 2026 | 555.00 | 555.00 | 554.00 | 554.50 | 554.50 | - | 65 |
| Aug 17, 2026 | 552.00 | 554.70 | 550.00 | 554.49 | 554.49 | 0.45% | 110 |
| Aug 14, 2026 | 544.00 | 552.00 | 542.00 | 552.00 | 552.00 | 1.42% | 144 |
| Aug 13, 2026 | 541.50 | 545.00 | 541.50 | 544.25 | 544.25 | -0.14% | 26 |
| Aug 12, 2026 | 542.87 | 545.00 | 539.75 | 545.00 | 545.00 | 0.93% | 178 |
| Aug 11, 2026 | 540.00 | 540.00 | 539.68 | 540.00 | 540.00 | - | 712 |
| Aug 10, 2026 | 539.25 | 540.00 | 538.58 | 540.00 | 540.00 | 0.19% | 134 |
| Aug 7, 2026 | 541.00 | 549.00 | 537.00 | 539.00 | 539.00 | -0.74% | 835 |
| Aug 6, 2026 | 542.50 | 546.12 | 541.50 | 543.00 | 543.00 | 0.09% | 2,878 |
| Aug 5, 2026 | 554.00 | 554.00 | 542.00 | 542.50 | 542.50 | -0.46% | 818 |
| Aug 4, 2026 | 542.50 | 549.00 | 539.79 | 545.00 | 545.00 | 0.55% | 1,974 |
| Aug 3, 2026 | 550.05 | 550.99 | 542.02 | 542.02 | 542.02 | -2.16% | 2,454 |
| Jul 31, 2026 | 555.00 | 556.00 | 550.01 | 554.00 | 554.00 | 0.54% | 193 |
| 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 |