JG Boswell Company BWEL
589.93 USD +1.93 (+0.33%)
Regular-session close
590.00 Day range 592.00
430.00 52-week range 600.00
- YTD
- +28.62%
- 1 year
- +31.98%
BWEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 592.00 | 592.00 | 590.00 | 590.00 | +2.00 | +0.34% | 34 |
| Nov 12, 2026 | 595.00 | 595.00 | 588.00 | 588.00 | +0.85 | +0.14% | 600 |
| Nov 11, 2026 | 587.15 | 587.15 | 587.15 | 587.15 | -5.10 | -0.86% | 100 |
| Nov 10, 2026 | 594.01 | 597.00 | 590.00 | 592.25 | +0.25 | +0.04% | 500 |
| Nov 9, 2026 | 597.00 | 597.00 | 585.00 | 592.00 | -4.36 | -0.73% | 1,000 |
| Nov 6, 2026 | 594.00 | 599.00 | 594.00 | 596.36 | +1.36 | +0.23% | 300 |
| Nov 5, 2026 | 594.25 | 600.00 | 591.83 | 595.00 | +1.42 | +0.24% | 800 |
| Nov 4, 2026 | 588.36 | 594.25 | 588.36 | 593.58 | +4.37 | +0.74% | 100 |
| Nov 3, 2026 | 588.00 | 589.21 | 588.00 | 589.21 | +2.20 | +0.37% | 100 |
| Nov 2, 2026 | 588.00 | 592.00 | 587.00 | 587.01 | +1.13 | +0.19% | 1,500 |
| Oct 30, 2026 | 587.10 | 588.00 | 585.01 | 585.88 | +0.88 | +0.15% | 100 |
| Oct 29, 2026 | 585.25 | 588.00 | 584.00 | 585.00 | -4.99 | -0.85% | 1,200 |
| Oct 28, 2026 | 590.80 | 590.80 | 585.00 | 589.99 | +1.19 | +0.20% | 2,400 |
| Oct 27, 2026 | 592.00 | 592.00 | 587.00 | 588.80 | -3.20 | -0.54% | 1,500 |
| Oct 26, 2026 | 576.02 | 592.00 | 576.02 | 592.00 | +12.01 | +2.07% | 700 |
| Oct 23, 2026 | 580.02 | 584.00 | 579.99 | 579.99 | -6.92 | -1.18% | 300 |
| Oct 22, 2026 | 590.00 | 593.00 | 586.91 | 586.91 | -8.09 | -1.36% | 400 |
| Oct 21, 2026 | 590.00 | 595.00 | 590.00 | 595.00 | +5.00 | +0.85% | 300 |
| Oct 20, 2026 | 599.99 | 599.99 | 588.01 | 590.00 | -2.20 | -0.37% | 400 |
| Oct 19, 2026 | 592.00 | 592.20 | 587.01 | 592.20 | -0.80 | -0.13% | 300 |
| Oct 16, 2026 | 589.14 | 594.99 | 587.00 | 593.00 | +5.95 | +1.01% | 500 |
| Oct 15, 2026 | 590.00 | 591.50 | 586.91 | 587.05 | -4.05 | -0.69% | 1,400 |
| Oct 14, 2026 | 597.00 | 598.59 | 591.00 | 591.10 | +4.10 | +0.70% | 800 |
| Oct 13, 2026 | 586.10 | 587.00 | 586.00 | 587.00 | 0.00 | 0.00% | 400 |
| Oct 12, 2026 | 588.00 | 588.00 | 587.00 | 587.00 | -2.00 | -0.34% | 200 |
| Oct 9, 2026 | 588.00 | 589.05 | 586.00 | 589.00 | +1.00 | +0.17% | 400 |
| Oct 8, 2026 | 587.50 | 588.00 | 586.18 | 588.00 | +0.50 | +0.09% | 400 |
| Oct 7, 2026 | 588.00 | 588.00 | 587.50 | 587.50 | -0.50 | -0.09% | 100 |
| Oct 6, 2026 | 588.00 | 588.50 | 587.70 | 588.00 | 0.00 | 0.00% | 100 |
| Oct 5, 2026 | 588.00 | 590.99 | 588.00 | 588.00 | -0.65 | -0.11% | 1,500 |
| Oct 2, 2026 | 588.00 | 590.00 | 588.00 | 588.65 | -0.36 | -0.06% | 700 |
| Oct 1, 2026 | 588.00 | 590.00 | 587.00 | 589.01 | +1.21 | +0.21% | 1,000 |
| Sep 30, 2026 | 599.00 | 599.00 | 587.80 | 587.80 | -11.20 | -1.87% | 200 |
| Sep 29, 2026 | 591.03 | 599.00 | 590.00 | 599.00 | +7.97 | +1.35% | 300 |
| Sep 28, 2026 | 593.00 | 593.00 | 591.02 | 591.03 | -1.97 | -0.33% | 100 |
| Sep 25, 2026 | 591.63 | 593.99 | 591.63 | 593.00 | +1.00 | +0.17% | 100 |
| Sep 24, 2026 | 590.00 | 592.00 | 590.00 | 592.00 | -1.00 | -0.17% | 100 |
| Sep 23, 2026 | 594.25 | 599.62 | 591.00 | 593.00 | -5.53 | -0.92% | 300 |
| Sep 22, 2026 | 595.58 | 599.63 | 594.25 | 598.53 | +4.43 | +0.75% | 100 |
| Sep 21, 2026 | 598.20 | 599.05 | 594.10 | 594.10 | -0.15 | -0.03% | 200 |
| Sep 18, 2026 | 593.50 | 594.25 | 593.50 | 594.25 | +1.25 | +0.21% | 100 |
| Sep 17, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 595.01 | 600.00 | 593.00 | 593.00 | -5.50 | -0.92% | 600 |
| Sep 15, 2026 | 595.01 | 599.98 | 595.01 | 598.50 | -0.50 | -0.08% | 200 |
| Sep 14, 2026 | 598.00 | 599.40 | 597.00 | 599.00 | +2.00 | +0.34% | 200 |
| Sep 11, 2026 | 594.00 | 597.20 | 591.00 | 597.00 | +3.00 | +0.51% | 200 |
| Sep 10, 2026 | 593.78 | 595.00 | 592.60 | 594.00 | -1.00 | -0.17% | 100 |
| Sep 9, 2026 | 599.94 | 599.94 | 594.00 | 595.00 | -5.00 | -0.83% | 100 |
| Sep 8, 2026 | 590.00 | 600.00 | 588.00 | 600.00 | +11.00 | +1.87% | 300 |
| Sep 4, 2026 | 585.00 | 590.00 | 583.75 | 589.00 | +7.00 | +1.20% | 100 |
| Sep 3, 2026 | 569.63 | 590.00 | 569.63 | 582.00 | +12.37 | +2.17% | 400 |
| Sep 2, 2026 | 561.00 | 569.63 | 561.00 | 569.63 | +5.43 | +0.96% | 200 |
| Sep 1, 2026 | 565.00 | 566.30 | 561.00 | 564.20 | -2.80 | -0.49% | 100 |
| Aug 31, 2026 | 564.93 | 567.00 | 556.01 | 567.00 | +7.00 | +1.25% | 100 |
| Aug 28, 2026 | 558.01 | 560.00 | 558.00 | 560.00 | +0.01 | +0.00% | 100 |
| Aug 27, 2026 | 557.50 | 559.99 | 553.01 | 559.99 | +4.40 | +0.79% | 100 |
| Aug 26, 2026 | 554.99 | 555.59 | 553.74 | 555.59 | +5.59 | +1.02% | 200 |
| Aug 25, 2026 | 563.00 | 565.00 | 550.00 | 550.00 | -12.51 | -2.22% | 600 |
| Aug 24, 2026 | 554.00 | 565.00 | 554.00 | 562.51 | +7.00 | +1.26% | 100 |
| Aug 21, 2026 | 560.00 | 560.00 | 554.00 | 555.51 | -4.27 | -0.76% | 100 |
| Aug 20, 2026 | 557.93 | 559.81 | 555.00 | 559.78 | +2.78 | +0.50% | 100 |
| Aug 19, 2026 | 554.88 | 557.29 | 554.88 | 557.00 | +2.50 | +0.45% | 100 |
| Aug 18, 2026 | 555.00 | 555.00 | 554.00 | 554.50 | +0.01 | +0.00% | 100 |
| Aug 17, 2026 | 552.00 | 554.70 | 550.00 | 554.49 | +2.49 | +0.45% | 100 |
| Aug 14, 2026 | 544.00 | 552.00 | 542.00 | 552.00 | +7.75 | +1.42% | 100 |
65 days, newest first. Daily bars as drawn on the BWEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.