JG Boswell Company (BWEL)
OTCMKTS
· Delayed Price · Currency is USD
525.00
+1.93 (0.37%)
Apr 29, 2026, 1:07 PM EST
JG Boswell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 535.00 | 535.00 | 522.00 | 522.00 | - | 0.07% | - |
| 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 |
| Feb 18, 2026 | 475.00 | 476.00 | 470.00 | 472.00 | 467.36 | -0.57% | 373 |
| Feb 17, 2026 | 474.00 | 475.00 | 470.05 | 474.69 | 470.02 | 0.55% | 448 |
| Feb 13, 2026 | 475.00 | 481.95 | 470.05 | 472.10 | 467.46 | -0.61% | 1,381 |
| Feb 12, 2026 | 476.21 | 477.00 | 473.00 | 475.00 | 470.33 | -0.51% | 121 |
| Feb 11, 2026 | 475.50 | 478.65 | 475.01 | 477.43 | 472.74 | 0.41% | 86 |
| Feb 10, 2026 | 482.70 | 482.70 | 475.02 | 475.50 | 470.82 | -1.39% | 286 |
| Feb 9, 2026 | 479.00 | 483.00 | 478.00 | 482.19 | 477.45 | 0.35% | 45 |
| Feb 6, 2026 | 474.19 | 480.50 | 474.19 | 480.50 | 475.77 | 0.74% | 175 |
| Feb 5, 2026 | 475.00 | 480.00 | 469.01 | 476.98 | 472.29 | 0.84% | 486 |
| Feb 4, 2026 | 481.00 | 482.27 | 473.00 | 473.00 | 468.35 | -1.51% | 429 |
| Feb 3, 2026 | 475.95 | 483.00 | 475.00 | 480.25 | 475.53 | 1.11% | 451 |
| Feb 2, 2026 | 475.00 | 476.00 | 472.00 | 475.00 | 470.33 | - | 82 |
| Jan 30, 2026 | 475.00 | 476.00 | 475.00 | 475.00 | 470.33 | - | 28 |
| Jan 29, 2026 | 478.00 | 479.00 | 474.00 | 475.00 | 470.33 | -1.04% | 258 |
| Jan 28, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 475.28 | 0.39% | 869 |
| Jan 27, 2026 | 471.00 | 480.00 | 471.00 | 478.13 | 473.42 | 1.51% | 531 |
| Jan 26, 2026 | 474.00 | 474.00 | 465.03 | 471.00 | 466.37 | -0.63% | 331 |
| Jan 23, 2026 | 471.00 | 474.00 | 470.00 | 473.99 | 469.33 | 0.76% | 262 |
| Jan 22, 2026 | 472.00 | 472.00 | 462.03 | 470.42 | 465.79 | -0.76% | 52 |
| Jan 21, 2026 | 472.00 | 474.00 | 470.75 | 474.00 | 469.34 | 0.21% | 1,216 |
| Jan 20, 2026 | 470.00 | 475.00 | 470.00 | 473.00 | 468.35 | -0.42% | 218 |
| Jan 16, 2026 | 469.00 | 475.00 | 469.00 | 475.00 | 470.33 | 1.06% | 164 |
| Jan 15, 2026 | 469.00 | 473.99 | 465.51 | 470.00 | 465.38 | -0.84% | 18 |
| Jan 14, 2026 | 460.00 | 474.00 | 460.00 | 474.00 | 469.34 | 2.60% | 216 |
| Jan 13, 2026 | 457.00 | 462.00 | 455.75 | 462.00 | 457.46 | 0.65% | 732 |
| Jan 12, 2026 | 465.00 | 466.47 | 457.00 | 459.00 | 454.49 | -1.08% | 532 |
| Jan 9, 2026 | 470.00 | 470.00 | 460.00 | 464.00 | 459.44 | -1.07% | 233 |
| Jan 8, 2026 | 469.00 | 469.00 | 465.25 | 469.00 | 464.39 | - | 88 |
| Jan 7, 2026 | 470.26 | 470.26 | 465.86 | 469.00 | 464.39 | -0.21% | 291 |
| Jan 6, 2026 | 467.00 | 470.00 | 466.00 | 470.00 | 465.38 | 1.08% | 26 |
| Jan 5, 2026 | 464.00 | 470.00 | 464.00 | 465.00 | 460.43 | 0.16% | 628 |
| Jan 2, 2026 | 461.00 | 464.25 | 458.75 | 464.25 | 459.68 | 1.22% | 41 |
| Dec 31, 2025 | 457.25 | 460.59 | 457.25 | 458.66 | 454.14 | 0.31% | 307 |
| Dec 30, 2025 | 455.50 | 457.99 | 454.05 | 457.25 | 452.75 | 0.48% | 848 |
| Dec 29, 2025 | 459.75 | 459.96 | 454.75 | 455.05 | 450.58 | -1.29% | 413 |
| Dec 26, 2025 | 460.00 | 462.00 | 459.00 | 461.01 | 456.48 | - | 275 |
| Dec 24, 2025 | 462.00 | 464.50 | 459.15 | 461.00 | 456.47 | -0.22% | 88 |
| Dec 23, 2025 | 462.10 | 464.50 | 460.00 | 462.00 | 457.46 | -0.02% | 635 |
| Dec 22, 2025 | 464.16 | 465.00 | 462.00 | 462.10 | 457.56 | -0.44% | 521 |
| Dec 19, 2025 | 462.00 | 464.55 | 462.00 | 464.16 | 459.60 | 0.57% | 327 |
| Dec 18, 2025 | 464.00 | 464.00 | 460.05 | 461.51 | 456.97 | 0.33% | 264 |
| Dec 17, 2025 | 458.00 | 460.68 | 458.00 | 460.00 | 455.48 | 0.44% | 365 |
| Dec 16, 2025 | 460.00 | 460.00 | 455.10 | 458.00 | 453.50 | -1.51% | 293 |
| Dec 15, 2025 | 453.30 | 465.00 | 451.01 | 465.00 | 460.43 | 2.42% | 395 |
| Dec 12, 2025 | 454.00 | 454.00 | 451.00 | 454.00 | 449.54 | 0.44% | 659 |
| Dec 11, 2025 | 452.00 | 454.95 | 450.50 | 452.00 | 447.56 | 0.22% | 605 |
| Dec 10, 2025 | 454.95 | 454.95 | 450.00 | 451.00 | 446.57 | -0.64% | 835 |
| Dec 9, 2025 | 455.00 | 455.00 | 450.00 | 453.90 | 449.44 | 0.87% | 80 |
| Dec 8, 2025 | 451.00 | 454.00 | 450.00 | 450.00 | 445.57 | -1.10% | 2,032 |
| Dec 5, 2025 | 450.00 | 455.00 | 450.00 | 455.00 | 450.53 | 1.11% | 678 |
| Dec 4, 2025 | 452.00 | 455.00 | 449.00 | 450.00 | 445.57 | - | 1,009 |