OTC Markets OTCPK - Delayed Quote
USD
JG Boswell Company (BWEL)
585.88
+0.88
(+0.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
587.10
588.00
585.01
585.88
585.88
100
Oct 29, 2026
585.25
588.00
584.00
585.00
585.00
1,200
Oct 28, 2026
590.80
590.80
585.00
589.99
589.99
2,400
Oct 27, 2026
592.00
592.00
587.00
588.80
588.80
1,500
Oct 26, 2026
576.02
592.00
576.02
592.00
592.00
700
Oct 23, 2026
580.02
584.00
579.99
579.99
579.99
300
Oct 22, 2026
590.00
593.00
586.91
586.91
586.91
400
Oct 21, 2026
590.00
595.00
590.00
595.00
595.00
300
Oct 20, 2026
599.99
599.99
588.01
590.00
590.00
400
Oct 19, 2026
592.00
592.20
587.01
592.20
592.20
300
Oct 16, 2026
589.14
594.99
587.00
593.00
593.00
500
Oct 15, 2026
590.00
591.50
586.91
587.05
587.05
1,400
Oct 14, 2026
597.00
598.59
591.00
591.10
591.10
800
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
200
Oct 9, 2026
588.00
589.05
586.00
589.00
589.00
400
Oct 8, 2026
587.50
588.00
586.18
588.00
588.00
400
Oct 7, 2026
588.00
588.00
587.50
587.50
587.50
100
Oct 6, 2026
588.00
588.50
587.70
588.00
588.00
100
Oct 5, 2026
588.00
590.99
588.00
588.00
588.00
1,500
Oct 2, 2026
588.00
590.00
588.00
588.65
588.65
700
Oct 1, 2026
588.00
590.00
587.00
589.01
589.01
1,000
Sep 30, 2026
599.00
599.00
587.80
587.80
587.80
200
Sep 29, 2026
591.03
599.00
590.00
599.00
599.00
300
Sep 28, 2026
593.00
593.00
591.02
591.03
591.03
100
Sep 25, 2026
591.63
593.99
591.63
593.00
593.00
100
Sep 24, 2026
590.00
592.00
590.00
592.00
592.00
100
Sep 23, 2026
594.25
599.62
591.00
593.00
593.00
300
Sep 22, 2026
595.58
599.63
594.25
598.53
598.53
100
Sep 21, 2026
598.20
599.05
594.10
594.10
594.10
200
Sep 18, 2026
593.50
594.25
593.50
594.25
594.25
100
Sep 17, 2026
593.00
593.00
593.00
593.00
593.00
-
Sep 16, 2026
595.01
600.00
593.00
593.00
593.00
600
Sep 15, 2026
595.01
599.98
595.01
598.50
598.50
200
Sep 14, 2026
598.00
599.40
597.00
599.00
599.00
200
Sep 11, 2026
594.00
597.20
591.00
597.00
597.00
200
Sep 10, 2026
593.78
595.00
592.60
594.00
594.00
100
Sep 9, 2026
599.94
599.94
594.00
595.00
595.00
100
Sep 8, 2026
590.00
600.00
588.00
600.00
600.00
300
Sep 4, 2026
585.00
590.00
583.75
589.00
589.00
100
Sep 3, 2026
569.63
590.00
569.63
582.00
582.00
400
Sep 2, 2026
561.00
569.63
561.00
569.63
569.63
200
Sep 1, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
565.00
566.30
561.00
564.20
564.20
100
Aug 31, 2026
564.93
567.00
556.01
567.00
562.00
100
Aug 28, 2026
558.01
560.00
558.00
560.00
555.06
100
Aug 27, 2026
557.50
559.99
553.01
559.99
555.05
100
Aug 26, 2026
554.99
555.59
553.74
555.59
550.69
200
Aug 25, 2026
563.00
565.00
550.00
550.00
545.15
600
Aug 24, 2026
554.00
565.00
554.00
562.51
557.55
100
Aug 21, 2026
560.00
560.00
554.00
555.51
550.61
100
Aug 20, 2026
557.93
559.81
555.00
559.78
554.84
100
Aug 19, 2026
554.88
557.29
554.88
557.00
552.09
100
Aug 18, 2026
555.00
555.00
554.00
554.50
549.61
100
Aug 17, 2026
552.00
554.70
550.00
554.49
549.60
100
Aug 14, 2026
544.00
552.00
542.00
552.00
547.13
100
Aug 13, 2026
541.50
545.00
541.50
544.25
539.45
100
Aug 12, 2026
542.87
545.00
539.75
545.00
540.19
200
Aug 11, 2026
540.00
540.00
539.68
540.00
535.24
700
Aug 10, 2026
539.25
540.00
538.58
540.00
535.24
100
Aug 7, 2026
541.00
549.00
537.00
539.00
534.25
800
Aug 6, 2026
542.50
546.12
541.50
543.00
538.21
2,900
Aug 5, 2026
554.00
554.00
542.00
542.50
537.72
800
Aug 4, 2026
542.50
549.00
539.79
549.00
544.16
2,000
Aug 3, 2026
550.05
550.99
542.02
542.02
537.24
2,500
Jul 31, 2026
555.00
556.00
550.01
554.00
549.11
200
Jul 30, 2026
550.20
555.00
550.20
551.00
546.14
200
Jul 29, 2026
552.00
553.00
550.00
550.00
545.15
300
Jul 28, 2026
556.00
556.00
550.00
554.00
549.11
100
Jul 27, 2026
552.80
558.50
550.00
550.00
545.15
400
Jul 24, 2026
550.00
550.00
550.00
550.00
545.15
100
Jul 23, 2026
550.00
550.00
546.01
550.00
545.15
400
Jul 22, 2026
547.75
550.00
546.00
550.00
545.15
100
Jul 21, 2026
546.68
549.34
546.00
549.34
544.50
100
Jul 20, 2026
546.68
550.00
546.68
550.00
545.15
200
Jul 17, 2026
545.00
547.00
545.00
545.84
541.03
200
Jul 16, 2026
544.38
545.00
542.50
545.00
540.19
300
Jul 15, 2026
545.00
545.00
542.50
542.51
537.73
700
Jul 14, 2026
547.00
553.25
547.00
548.46
543.62
100
Jul 13, 2026
549.00
550.00
547.01
550.00
545.15
200
Jul 10, 2026
545.00
549.00
543.00
549.00
544.16
300
Jul 9, 2026
545.00
547.00
541.00
544.90
540.09
200
Jul 8, 2026
550.00
550.00
544.00
544.78
539.98
700
Jul 7, 2026
551.00
552.00
549.00
549.00
544.16
100
Jul 6, 2026
545.00
550.00
545.00
547.39
542.56
100
Jul 2, 2026
550.00
550.95
543.00
550.00
545.15
300
Jul 1, 2026
551.00
551.00
550.00
551.00
546.14
100
Jun 30, 2026
550.00
552.00
549.81
552.00
547.13
100
Jun 29, 2026
549.50
550.00
549.00
549.00
544.16
100
Jun 26, 2026
550.00
550.00
548.00
548.00
543.17
200
Jun 25, 2026
551.00
551.00
548.50
550.00
545.15
100
Jun 24, 2026
549.00
551.88
548.50
548.50
543.66
500
Jun 23, 2026
550.00
550.75
549.50
549.50
544.65
200
Jun 22, 2026
549.93
555.00
548.01
548.01
543.18
100
Jun 18, 2026
550.00
552.00
547.00
550.34
545.49
100
Jun 17, 2026
550.00
550.00
547.00
547.00
542.18
100
Jun 16, 2026
549.00
550.00
547.00
547.00
542.18
300
Jun 15, 2026
544.00
544.00
538.00
544.00
539.20
100
Jun 12, 2026
544.00
544.00
538.00
538.00
533.26
100
Jun 11, 2026
540.00
544.00
534.50
544.00
539.20
100
Jun 10, 2026
543.90
545.00
543.90
544.00
539.20
100
Jun 9, 2026
543.00
545.00
537.00
540.00
535.24
100
Jun 8, 2026
540.00
540.00
534.26
537.00
532.26
100
Jun 5, 2026
545.00
546.00
534.26
540.00
535.24
100
Jun 4, 2026
549.34
552.00
530.00
530.00
525.33
900
Jun 3, 2026
550.00
551.01
547.00
550.13
545.28
100
Jun 2, 2026
550.00
550.00
546.00
546.00
541.19
100
Jun 1, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
550.00
554.00
548.00
548.50
543.66
200
May 29, 2026
548.00
555.00
548.00
550.00
540.19
100
May 28, 2026
549.99
553.90
545.00
550.00
540.19
600
May 27, 2026
545.00
550.00
542.00
550.00
540.19
200
May 26, 2026
536.50
538.20
535.00
538.20
528.60
100
May 22, 2026
534.69
536.00
534.69
536.00
526.44
100
May 21, 2026
538.00
538.00
533.00
533.00
523.50
100
May 20, 2026
535.00
540.00
535.00
537.00
527.43
100
May 19, 2026
542.00
542.00
532.00
540.00
530.37
100
May 18, 2026
550.00
550.00
537.00
543.00
533.32
100
May 15, 2026
540.00
541.94
540.00
541.94
532.28
100
May 14, 2026
541.12
541.12
540.00
540.00
530.37
100
May 13, 2026
536.00
542.00
536.00
540.00
530.37
100
May 12, 2026
538.00
538.00
535.20
535.20
525.66
100
May 11, 2026
527.00
547.99
526.00
542.30
532.63
200
May 8, 2026
526.00
526.00
526.00
526.00
516.62
-
May 7, 2026
526.50
530.00
525.01
526.00
516.62
100
May 6, 2026
548.48
548.48
530.00
530.00
520.55
100
May 5, 2026
539.50
546.83
535.00
535.00
525.46
100
May 4, 2026
560.00
560.00
530.00
535.91
526.36
100
May 1, 2026
539.00
557.50
539.00
557.50
547.56
100
Apr 30, 2026
530.00
536.10
530.00
530.00
520.55
100
Apr 29, 2026
543.00
543.00
519.00
524.31
514.96
100
Apr 28, 2026
548.00
552.00
520.00
521.62
512.32
800
Apr 27, 2026
559.80
567.20
558.00
558.00
548.05
100
Apr 24, 2026
575.00
575.00
560.00
560.00
550.02
400
Apr 23, 2026
571.68
574.00
569.00
574.00
563.77
100
Apr 22, 2026
578.00
578.00
571.19
571.19
561.01
100
Apr 21, 2026
576.01
600.00
560.00
573.00
562.78
400
Apr 20, 2026
585.00
595.00
585.00
594.00
583.41
200
Apr 17, 2026
600.00
600.00
568.30
570.00
559.84
500
Apr 16, 2026
596.00
600.00
592.50
599.00
588.32
100
Apr 15, 2026
595.00
599.99
590.00
594.80
584.20
200
Apr 14, 2026
593.12
594.00
590.00
592.20
581.64
300
Apr 13, 2026
560.00
594.00
557.78
592.80
582.23
700
Apr 10, 2026
555.00
559.99
554.10
557.91
547.96
300
Apr 9, 2026
550.00
559.07
550.00
555.00
545.10
400
Apr 8, 2026
552.00
559.00
552.00
555.00
545.10
100
Apr 7, 2026
555.00
559.00
555.00
557.00
547.07
200
Apr 6, 2026
539.31
557.00
539.31
550.00
540.19
400
Apr 2, 2026
547.00
547.00
535.00
536.90
527.33
300
Apr 1, 2026
550.00
550.00
539.00
545.00
535.28
200
Mar 31, 2026
541.50
550.00
541.50
550.00
540.19
700
Mar 30, 2026
515.44
540.00
515.00
540.00
530.37
500
Mar 27, 2026
517.00
517.51
505.00
513.50
504.34
200
Mar 26, 2026
512.50
512.50
503.00
512.40
503.26
100
Mar 25, 2026
503.00
515.00
503.00
515.00
505.82
100
Mar 24, 2026
506.00
506.00
502.58
502.58
493.62
200
Mar 23, 2026
503.00
510.00
503.00
506.00
496.98
100
Mar 20, 2026
505.25
505.25
500.00
500.00
491.09
100
Mar 19, 2026
523.00
523.00
485.00
500.00
491.09
700
Mar 18, 2026
525.00
525.00
522.00
524.00
514.66
100
Mar 17, 2026
522.00
525.00
517.00
524.70
515.35
200
Mar 16, 2026
518.00
522.00
514.20
518.00
508.76
200
Mar 13, 2026
514.00
520.99
514.00
518.00
508.76
100
Mar 12, 2026
521.00
521.00
513.56
513.89
504.73
100
Mar 11, 2026
510.00
523.97
510.00
518.68
509.43
100
Mar 10, 2026
516.99
519.00
514.00
515.50
506.31
600
Mar 9, 2026
524.98
524.98
500.00
503.00
494.03
200
Mar 6, 2026
516.98
520.01
512.00
513.50
504.34
100
Mar 5, 2026
503.00
510.00
501.00
510.00
500.91
100
Mar 4, 2026
510.00
510.00
501.00
503.00
494.03
100
Mar 3, 2026
501.01
504.00
501.01
501.66
492.72
100
Mar 2, 2026
504.00
505.50
503.00
504.00
495.01
100
Feb 27, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
505.00
505.00
503.00
503.78
494.80
100
Feb 26, 2026
510.00
510.00
508.46
508.46
494.48
100
Feb 25, 2026
510.46
518.01
510.46
514.00
499.87
400
Feb 24, 2026
501.00
511.00
501.00
509.34
495.34
300
Feb 23, 2026
494.54
508.40
494.54
505.00
491.12
600
Feb 20, 2026
482.00
491.71
478.01
491.71
478.19
300
Feb 19, 2026
471.00
479.37
471.00
475.01
461.95
100
Feb 18, 2026
475.00
476.00
470.00
472.00
459.03
400
Feb 17, 2026
474.00
475.00
470.05
474.69
461.64
400
Feb 13, 2026
475.00
481.95
470.05
472.10
459.12
1,400
Feb 12, 2026
476.21
477.00
473.00
475.00
461.94
100
Feb 11, 2026
475.50
478.65
475.01
477.43
464.31
100
Feb 10, 2026
482.70
482.70
475.02
475.50
462.43
300
Feb 9, 2026
479.00
483.00
478.00
482.19
468.94
100
Feb 6, 2026
474.19
480.50
474.19
480.50
467.29
200
Feb 5, 2026
475.00
480.00
469.01
476.98
463.87
500
Feb 4, 2026
481.00
482.27
473.00
473.00
460.00
400
Feb 3, 2026
475.95
483.00
475.00
480.25
467.05
500
Feb 2, 2026
475.00
476.00
472.00
475.00
461.94
100
Jan 30, 2026
475.00
476.00
475.00
475.00
461.94
100
Jan 29, 2026
478.00
479.00
474.00
475.00
461.94
300
Jan 28, 2026
478.00
480.00
476.00
480.00
466.81
900
Jan 27, 2026
471.00
480.00
471.00
478.13
464.99
500
Jan 26, 2026
474.00
474.00
465.03
471.00
458.05
300
Jan 23, 2026
471.00
474.00
470.00
473.99
460.96
300
Jan 22, 2026
472.00
472.00
462.03
470.42
457.49
100
Jan 21, 2026
472.00
474.00
470.75
474.00
460.97
1,200
Jan 20, 2026
470.00
475.00
470.00
473.00
460.00
200
Jan 16, 2026
469.00
475.00
469.00
475.00
461.94
200
Jan 15, 2026
469.00
473.99
465.51
470.00
457.08
100
Jan 14, 2026
460.00
474.00
460.00
474.00
460.97
200
Jan 13, 2026
457.00
462.00
455.75
462.00
449.30
700
Jan 12, 2026
465.00
466.47
457.00
459.00
446.38
500
Jan 9, 2026
470.00
470.00
460.00
464.00
451.25
200
Jan 8, 2026
469.00
469.00
465.25
469.00
456.11
100
Jan 7, 2026
470.26
470.26
465.86
469.00
456.11
300
Jan 6, 2026
467.00
470.00
466.00
470.00
457.08
100
Jan 5, 2026
464.00
470.00
464.00
465.00
452.22
600
Jan 2, 2026
461.00
464.25
458.75
464.25
451.49
100
Dec 31, 2025
457.25
460.59
457.25
458.66
446.05
300
Dec 30, 2025
455.50
457.99
454.05
457.25
444.68
800
Dec 29, 2025
459.75
459.96
454.75
455.05
442.54
400
Dec 26, 2025
460.00
462.00
459.00
461.01
448.34
300
Dec 24, 2025
462.00
464.50
459.15
461.00
448.33
100
Dec 23, 2025
462.10
464.50
460.00
462.00
449.30
600
Dec 22, 2025
464.16
465.00
462.00
462.10
449.40
500
Dec 19, 2025
462.00
464.55
462.00
464.16
451.40
300
Dec 18, 2025
464.00
464.00
460.05
461.51
448.82
300
Dec 17, 2025
458.00
460.68
458.00
460.00
447.36
400
Dec 16, 2025
460.00
460.00
455.10
458.00
445.41
300
Dec 15, 2025
453.30
465.00
451.01
465.00
452.22
400
Dec 12, 2025
454.00
454.00
451.00
454.00
441.52
700
Dec 11, 2025
452.00
454.95
450.50
452.00
439.58
600
Dec 10, 2025
454.95
454.95
450.00
451.00
438.60
800
Dec 9, 2025
455.00
455.00
450.00
453.90
441.42
100
Dec 8, 2025
451.00
454.00
450.00
450.00
437.63
2,000
Dec 5, 2025
450.00
455.00
450.00
455.00
442.49
700
Dec 4, 2025
452.00
455.00
449.00
450.00
437.63
1,000
Dec 3, 2025
445.00
450.00
445.00
450.00
437.63
600
Dec 2, 2025
445.00
450.00
445.00
448.00
435.69
400
Dec 1, 2025
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
447.00
447.11
445.00
445.00
432.77
100
Nov 28, 2025
450.00
454.25
445.50
447.00
431.07
1,100
Nov 26, 2025
445.00
450.00
445.00
448.65
432.66
200
Nov 25, 2025
449.00
450.00
445.00
450.00
433.96
900
Nov 24, 2025
445.00
450.51
445.00
448.00
432.03
500
Nov 21, 2025
445.00
446.68
444.00
445.00
429.14
700
Nov 20, 2025
446.10
449.95
442.00
445.00
429.14
600
Nov 19, 2025
445.00
453.00
445.00
446.83
430.90
200
Nov 18, 2025
449.00
450.00
448.90
449.00
432.99
400
Nov 17, 2025
430.00
442.00
430.00
442.00
426.24
900
Nov 14, 2025
442.00
444.00
435.00
440.00
424.32
200
Nov 13, 2025
443.68
449.00
443.68
447.00
431.07
100
Nov 12, 2025
444.00
448.80
440.00
445.00
429.14
700
Nov 11, 2025
442.25
479.00
442.25
450.00
433.96
300
Nov 10, 2025
431.00
450.00
429.61
442.00
426.24
500
Nov 7, 2025
436.52
437.50
428.10
431.00
415.64
1,200
Nov 6, 2025
448.09
448.09
436.52
437.75
422.15
1,000
Nov 5, 2025
448.50
449.50
442.33
449.00
432.99
1,700
Nov 4, 2025
460.00
460.00
449.30
453.00
436.85
1,100
Nov 3, 2025
461.00
465.00
460.00
460.00
443.60
100
Oct 31, 2025
469.99
469.99
455.00
458.00
441.67
200
