OTC Markets OTCPK - Delayed Quote USD

JG Boswell Company (BWEL)

554.28

-0.72

(-0.13%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	548.68	555.00	548.25	554.28	554.28	400
Jan 16, 2025	548.03	556.80	546.00	548.25	548.25	200
Jan 15, 2025	551.50	558.00	546.00	558.00	558.00	100
Jan 14, 2025	555.00	557.75	548.00	551.25	551.25	200
Jan 13, 2025	567.75	570.00	550.00	550.00	550.00	500
Jan 10, 2025	550.00	565.00	545.01	560.80	560.80	300
Jan 8, 2025	560.00	560.25	550.00	560.00	560.00	200
Jan 7, 2025	555.00	560.25	555.00	560.25	560.25	100
Jan 6, 2025	545.00	570.00	545.00	570.00	570.00	100
Jan 3, 2025	548.00	548.25	544.25	548.00	548.00	100
Jan 2, 2025	549.00	550.00	546.00	547.00	547.00	100
Dec 31, 2024	545.25	549.00	545.00	547.00	547.00	200
Dec 30, 2024	549.00	550.68	542.75	542.75	542.75	200
Dec 27, 2024	552.00	552.00	550.00	550.00	550.00	1,200
Dec 26, 2024	547.00	551.00	545.00	549.75	549.75	1,400
Dec 24, 2024	545.00	545.00	542.50	543.13	543.13	100
Dec 23, 2024	545.00	545.00	543.00	543.00	543.00	200
Dec 20, 2024	544.00	560.00	542.00	550.00	550.00	1,700
Dec 19, 2024	540.50	545.00	540.50	545.00	545.00	500
Dec 18, 2024	555.00	556.46	539.87	545.00	545.00	1,600
Dec 17, 2024	545.50	555.00	542.00	555.00	555.00	1,400
Dec 16, 2024	552.50	552.50	544.25	545.00	545.00	300
Dec 13, 2024	560.00	560.00	551.00	552.50	552.50	100
Dec 12, 2024	559.00	560.75	559.00	560.75	560.75	100
Dec 11, 2024	563.00	563.00	558.00	560.00	560.00	100
Dec 10, 2024	557.44	564.00	550.00	560.00	560.00	200
Dec 9, 2024	575.00	575.00	563.22	563.22	563.22	100
Dec 6, 2024	570.00	571.25	570.00	570.00	570.00	100
Dec 5, 2024	570.00	575.00	565.00	570.00	570.00	100
Dec 4, 2024	560.25	565.00	556.00	565.00	565.00	100
Dec 3, 2024	550.00	565.00	550.00	565.00	565.00	200
Dec 2, 2024	578.00	578.00	570.00	570.00	570.00	100
Nov 29, 2024	5.00 Dividend
Nov 29, 2024	578.40	578.40	578.00	578.00	578.00	100
Nov 27, 2024	580.00	590.00	579.00	580.00	575.00	100
Nov 26, 2024	580.01	585.00	575.00	575.00	570.04	200
Nov 25, 2024	584.00	590.00	580.00	580.00	575.00	100
Nov 22, 2024	591.00	591.00	581.00	590.00	584.91	100
Nov 21, 2024	600.00	600.00	588.50	590.00	584.91	100
Nov 20, 2024	598.00	598.00	595.00	595.00	589.87	100
Nov 19, 2024	600.00	600.00	595.00	600.00	594.83	100
Nov 18, 2024	610.00	610.25	600.00	600.00	594.83	500
Nov 15, 2024	599.00	610.00	597.00	597.00	591.85	100
Nov 14, 2024	597.00	610.00	597.00	610.00	604.74	100
Nov 13, 2024	600.00	600.00	595.00	600.00	594.83	200
Nov 12, 2024	602.50	610.00	600.00	605.00	599.78	200
Nov 11, 2024	600.00	607.50	600.00	602.50	597.31	100
Nov 8, 2024	600.00	625.00	600.00	610.00	604.74	100
Nov 7, 2024	585.75	609.99	585.00	600.00	594.83	1,200
Nov 6, 2024	585.00	590.00	585.00	585.00	579.96	100
Nov 5, 2024	563.00	585.00	563.00	585.00	579.96	200
Nov 4, 2024	575.00	588.50	561.00	588.00	582.93	500
Nov 1, 2024	570.10	575.00	560.37	575.00	570.04	900
Oct 31, 2024	557.00	570.00	557.00	570.00	565.09	500
Oct 30, 2024	560.00	560.00	556.00	556.00	551.21	200
Oct 29, 2024	553.00	566.00	553.00	557.00	552.20	100
Oct 28, 2024	560.99	565.00	560.99	565.00	560.13	100
Oct 25, 2024	575.00	577.00	562.00	575.00	570.04	100
Oct 24, 2024	560.00	576.08	560.00	576.08	571.11	400
Oct 23, 2024	544.00	560.00	544.00	550.00	545.26	300
Oct 22, 2024	550.00	550.00	526.00	541.00	536.34	200
Oct 21, 2024	548.00	548.00	547.00	547.00	542.28	100
Oct 18, 2024	550.00	550.00	550.00	550.00	545.26	100
Oct 17, 2024	550.00	552.00	550.00	550.00	545.26	400
Oct 16, 2024	558.75	570.00	551.00	551.00	546.25	100
Oct 15, 2024	565.00	577.00	550.00	550.00	545.26	100
Oct 14, 2024	550.00	550.00	550.00	550.00	545.26	-
Oct 11, 2024	550.00	550.00	546.00	550.00	545.26	200
Oct 10, 2024	550.00	555.00	547.50	547.50	542.78	200
Oct 9, 2024	547.00	552.00	546.67	547.50	542.78	100
Oct 8, 2024	563.50	563.50	563.50	563.50	558.64	-
Oct 7, 2024	550.00	575.00	550.00	563.50	558.64	300
Oct 4, 2024	546.00	546.72	545.50	546.50	541.79	100
Oct 3, 2024	553.75	553.75	546.10	548.00	543.28	100
Oct 2, 2024	561.00	561.00	546.00	550.00	545.26	100
Oct 1, 2024	551.00	557.63	546.00	547.00	542.28	400
Sep 30, 2024	555.00	555.00	550.00	551.00	546.25	100
Sep 27, 2024	562.00	562.10	557.55	560.00	555.17	400
Sep 26, 2024	562.00	562.00	560.00	562.00	557.16	200
Sep 25, 2024	570.00	570.00	561.75	561.75	556.91	100
Sep 24, 2024	565.15	565.15	565.00	565.00	560.13	100
Sep 23, 2024	565.00	566.23	561.00	561.50	556.66	100
Sep 20, 2024	562.00	568.50	561.00	561.00	556.16	300
Sep 19, 2024	557.01	580.00	557.01	565.00	560.13	400
Sep 18, 2024	575.00	575.00	557.00	561.00	556.16	200
Sep 17, 2024	550.00	575.00	545.00	575.00	570.04	100
Sep 16, 2024	547.98	560.00	542.50	550.00	545.26	200
Sep 13, 2024	550.00	553.65	542.00	550.00	545.26	100
Sep 12, 2024	554.00	554.00	545.01	545.01	540.31	100
Sep 11, 2024	545.00	555.95	542.00	542.00	537.33	100
Sep 10, 2024	551.90	551.90	525.00	549.75	545.01	100
Sep 9, 2024	560.00	560.00	551.00	551.25	546.50	100
Sep 6, 2024	560.00	560.00	551.00	560.00	555.17	100
Sep 5, 2024	560.00	560.00	560.00	560.00	555.17	100
Sep 4, 2024	553.00	560.00	550.00	556.00	551.21	100
Sep 3, 2024	568.34	569.26	551.00	551.00	546.25	100
Aug 30, 2024	5.00 Dividend
Aug 30, 2024	575.00	577.70	568.00	568.00	563.10	100
Aug 29, 2024	571.80	573.00	571.80	573.00	563.10	100
Aug 28, 2024	578.00	579.89	570.00	570.00	560.16	100
Aug 27, 2024	582.00	582.00	578.00	578.00	568.02	100
Aug 26, 2024	599.00	599.00	589.00	589.00	578.83	100
Aug 23, 2024	588.00	599.00	588.00	599.00	588.65	100
Aug 22, 2024	580.70	592.00	580.70	588.00	577.84	100
Aug 21, 2024	568.00	580.04	568.00	580.04	570.02	100
Aug 20, 2024	560.50	565.00	560.50	565.00	555.24	100
Aug 19, 2024	553.50	558.00	553.00	558.00	548.36	300
Aug 16, 2024	560.01	560.01	558.00	558.00	548.36	100
Aug 15, 2024	555.00	559.99	552.00	559.99	550.32	200
Aug 14, 2024	550.00	558.00	550.00	558.00	548.36	100
Aug 13, 2024	538.00	550.00	534.01	550.00	540.50	100
Aug 12, 2024	532.00	536.20	520.01	532.00	522.81	100
Aug 9, 2024	528.00	540.00	528.00	538.00	528.71	200
Aug 8, 2024	528.00	528.00	524.00	528.00	518.88	100
Aug 7, 2024	494.00	527.00	471.01	522.73	513.70	4,200
Aug 6, 2024	550.02	552.00	546.01	552.00	542.47	100
Aug 5, 2024	550.01	560.00	550.00	550.00	540.50	200
Aug 2, 2024	552.50	552.50	550.00	550.50	540.99	100
Aug 1, 2024	552.01	564.00	552.01	560.00	550.33	100
Jul 31, 2024	552.02	553.09	552.00	553.09	543.54	100
Jul 30, 2024	556.00	556.00	550.01	552.00	542.47	400
Jul 29, 2024	564.00	564.00	555.31	555.31	545.72	100
Jul 26, 2024	553.50	555.30	553.50	555.30	545.71	100
Jul 25, 2024	554.25	563.00	554.00	555.00	545.41	100
Jul 24, 2024	558.04	558.04	550.50	553.00	543.45	100
Jul 23, 2024	560.00	560.00	557.00	560.00	550.33	100
Jul 22, 2024	560.00	570.00	560.00	568.68	558.86	100
Jul 19, 2024	561.00	561.00	559.00	559.73	550.06	100
Jul 18, 2024	561.82	562.00	559.00	559.00	549.35	200
Jul 17, 2024	564.00	565.00	561.00	562.00	552.29	700
Jul 16, 2024	569.96	571.00	557.00	564.00	554.26	300
Jul 15, 2024	566.50	570.00	561.00	568.00	558.19	400
Jul 12, 2024	566.50	566.50	564.51	566.50	556.72	100
Jul 11, 2024	566.50	566.50	564.50	566.50	556.72	300
Jul 10, 2024	562.00	566.50	562.00	566.50	556.72	200
Jul 9, 2024	560.00	566.00	560.00	563.01	553.29	100
Jul 8, 2024	566.14	566.14	560.00	561.04	551.35	100
Jul 5, 2024	565.00	566.50	562.00	562.00	552.29	300
Jul 3, 2024	566.50	566.50	565.00	566.50	556.72	100
Jul 2, 2024	566.50	566.50	565.97	566.50	556.72	100
Jul 1, 2024	565.01	566.50	565.00	566.50	556.72	600
Jun 28, 2024	565.90	566.00	565.00	565.00	555.24	100
Jun 27, 2024	565.00	566.50	565.00	565.01	555.25	100
Jun 26, 2024	565.03	565.04	563.00	565.00	555.24	400
Jun 25, 2024	565.04	565.51	565.00	565.18	555.42	100
Jun 24, 2024	565.78	566.47	565.00	565.00	555.24	300
Jun 21, 2024	566.51	566.51	565.08	566.10	556.32	100
Jun 20, 2024	566.00	566.94	566.00	566.93	557.14	100
Jun 18, 2024	565.00	568.50	565.00	566.51	556.73	200
Jun 17, 2024	565.00	570.00	565.00	565.00	555.24	100
Jun 14, 2024	569.96	569.96	569.96	569.96	560.12	100
Jun 13, 2024	563.00	563.70	561.00	562.72	553.00	100
Jun 12, 2024	570.00	572.00	561.00	561.00	551.31	300
Jun 11, 2024	570.00	572.00	566.00	572.00	562.12	300
Jun 10, 2024	568.00	568.00	565.00	565.00	555.24	100
Jun 7, 2024	570.00	570.00	565.00	568.96	559.13	100
Jun 6, 2024	569.99	571.00	566.00	568.00	558.19	100
Jun 5, 2024	567.00	567.00	565.00	565.50	555.73	100
Jun 4, 2024	568.00	568.00	565.00	567.00	557.21	100
Jun 3, 2024	566.05	570.00	566.01	568.50	558.68	100
May 31, 2024	5.00 Dividend
May 31, 2024	570.00	570.00	567.00	568.00	558.19	100
May 30, 2024	575.00	575.19	570.00	570.00	555.24	300
May 29, 2024	570.00	576.00	565.00	566.00	551.35	300
May 28, 2024	570.00	570.00	570.00	570.00	555.24	100
May 24, 2024	565.00	570.00	565.00	570.00	555.24	100
May 23, 2024	595.00	595.00	566.04	575.00	560.11	200
May 22, 2024	570.00	575.00	570.00	575.00	560.11	100
May 21, 2024	570.01	575.00	566.50	575.00	560.11	100
May 20, 2024	573.04	573.04	570.00	573.00	558.16	100
May 17, 2024	576.00	580.00	566.00	566.00	551.35	200
May 16, 2024	567.38	576.00	567.38	576.00	561.09	100
May 15, 2024	567.01	575.00	566.00	570.00	555.24	100
May 14, 2024	563.00	573.00	560.00	572.19	557.37	600
May 13, 2024	576.00	576.00	569.00	569.00	554.27	200
May 10, 2024	577.00	578.00	572.00	573.26	558.42	300
May 9, 2024	580.00	580.00	576.00	578.00	563.03	100
May 8, 2024	575.02	585.00	573.00	580.00	564.98	100
May 7, 2024	577.70	577.70	575.00	577.50	562.55	100
May 6, 2024	573.00	580.00	571.33	578.00	563.03	200
May 3, 2024	583.00	583.00	572.00	573.00	558.16	200
May 2, 2024	572.00	585.50	572.00	584.75	569.61	200
May 1, 2024	585.00	595.00	580.00	585.00	569.85	100
Apr 30, 2024	587.00	587.00	570.00	577.52	562.57	200
Apr 29, 2024	595.05	595.50	587.00	587.00	571.80	100
Apr 26, 2024	595.01	597.01	595.00	597.00	581.54	100
Apr 25, 2024	595.00	598.99	595.00	598.99	583.48	100
Apr 24, 2024	584.00	595.00	583.98	595.00	579.59	100
Apr 23, 2024	585.00	589.00	576.00	587.00	571.80	200
Apr 22, 2024	590.00	590.00	585.50	587.50	572.29	100
Apr 19, 2024	590.00	595.00	585.01	590.00	574.72	100
Apr 18, 2024	582.00	585.00	581.01	585.00	569.85	100
Apr 17, 2024	583.00	585.00	580.00	582.00	566.93	100
Apr 16, 2024	587.00	587.00	582.00	583.00	567.91	100
Apr 15, 2024	590.01	591.50	584.00	584.00	568.88	100
Apr 12, 2024	595.00	595.00	590.00	590.01	574.73	100
Apr 11, 2024	586.00	595.00	586.00	590.00	574.72	100
Apr 10, 2024	599.00	599.00	586.00	595.00	579.59	100
Apr 9, 2024	595.00	595.00	590.00	595.00	579.59	100
Apr 8, 2024	597.00	597.00	592.00	593.00	577.65	100
Apr 5, 2024	599.00	600.00	597.04	597.04	581.58	100
Apr 4, 2024	594.00	598.90	594.00	598.90	583.39	200
Apr 3, 2024	594.00	596.85	594.00	596.85	581.40	100
Apr 2, 2024	595.00	595.00	595.00	595.00	579.59	100
Apr 1, 2024	599.00	599.00	595.00	596.50	581.06	100
Mar 28, 2024	590.00	598.00	588.00	595.00	579.59	100
Mar 27, 2024	595.00	599.00	582.00	599.00	583.49	200
Mar 26, 2024	598.00	599.00	598.00	599.00	583.49	100
Mar 25, 2024	591.02	598.00	591.02	598.00	582.52	100
Mar 22, 2024	593.50	593.90	591.02	591.02	575.72	100
Mar 21, 2024	595.00	595.00	594.96	595.00	579.59	100
Mar 20, 2024	590.00	594.81	588.00	594.81	579.41	100
Mar 19, 2024	593.00	595.00	585.00	590.00	574.72	100
Mar 18, 2024	590.00	594.00	590.00	594.00	578.62	100
Mar 15, 2024	590.90	590.90	582.00	583.00	567.91	200
Mar 14, 2024	592.00	594.00	591.51	592.00	576.67	100
Mar 13, 2024	590.01	595.00	590.01	595.00	579.59	100
Mar 12, 2024	590.00	595.00	590.00	595.00	579.59	100
Mar 11, 2024	600.00	600.00	591.00	595.00	579.59	100
Mar 8, 2024	592.00	595.00	590.00	590.00	574.72	100
Mar 7, 2024	598.00	598.00	591.90	592.96	577.61	100
Mar 6, 2024	592.04	594.53	590.01	593.00	577.65	100
Mar 5, 2024	600.00	600.00	592.00	592.00	576.67	100
Mar 4, 2024	595.00	595.01	595.00	595.01	579.60	100
Mar 1, 2024	619.00	619.00	578.00	595.00	579.59	500
Feb 29, 2024	5.00 Dividend
Feb 29, 2024	596.00	600.00	590.00	600.00	584.46	100
Feb 28, 2024	594.75	619.96	594.75	600.00	579.59	100
Feb 27, 2024	600.00	600.00	586.50	592.00	571.87	200
Feb 26, 2024	592.00	602.70	590.00	602.70	582.20	600
Feb 23, 2024	592.00	594.99	592.00	594.99	574.75	100
Feb 22, 2024	588.00	597.00	588.00	597.00	576.70	100
Feb 21, 2024	597.00	597.00	589.01	590.00	569.93	200
Feb 20, 2024	597.00	597.00	591.82	596.96	576.66	100
Feb 16, 2024	593.00	595.00	590.00	593.00	572.83	600
Feb 15, 2024	590.00	593.00	586.00	590.00	569.93	200
Feb 14, 2024	595.00	596.00	585.00	588.05	568.05	300
Feb 13, 2024	597.00	597.00	594.00	594.00	573.80	100
Feb 12, 2024	602.16	602.16	593.00	597.00	576.70	100
Feb 9, 2024	614.25	614.25	586.00	614.00	593.12	300
Feb 8, 2024	587.75	618.00	583.01	617.99	596.97	400
Feb 7, 2024	585.00	590.00	584.00	590.00	569.93	200
Feb 6, 2024	595.00	600.00	585.00	585.00	565.10	200
Feb 5, 2024	595.00	600.00	583.10	590.00	569.93	200
Feb 2, 2024	585.00	594.00	585.00	588.00	568.00	100
Feb 1, 2024	595.00	595.00	575.00	580.01	560.28	300
Jan 31, 2024	585.00	593.00	585.00	593.00	572.83	100
Jan 30, 2024	591.00	594.80	579.00	580.00	560.27	400
Jan 29, 2024	596.00	599.90	591.00	593.00	572.83	200
Jan 26, 2024	598.00	600.00	592.25	593.00	572.83	100
Jan 25, 2024	598.00	600.20	598.00	600.00	579.59	100
Jan 24, 2024	594.75	598.00	587.95	598.00	577.66	200
Jan 23, 2024	595.01	595.01	588.00	594.00	573.80	300
Jan 22, 2024	599.00	600.00	595.00	598.00	577.66	300
Jan 19, 2024	598.99	600.00	588.00	600.00	579.59	300
Jan 18, 2024	610.00	610.40	587.00	598.99	578.62	700

ZGSI Zero Gravity Solutions, Inc.

0.9000

0.00%

PUBC PureBase Corporation

0.0750

0.00%

VRDR Verde Resources, Inc.

0.1978

0.00%

SGTM Sustainable Green Team, Ltd.

0.1000

+0.50%

BHIL Benson Hill, Inc.

1.8900

-1.05%

AVD American Vanguard Corporation

5.08

+1.20%

UAN CVR Partners, LP

83.94

+0.56%

IPI Intrepid Potash, Inc.

26.51

-0.86%

CF CF Industries Holdings, Inc.

97.01

-0.25%

MOS The Mosaic Company

27.14

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JG Boswell Company (BWEL)

Related Tickers