BOSWELL (J G) CO Historical Stock Prices

BWEL 
$726
*  
-1.001
-0.14 %
Get BWEL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading BWEL now


Community Rating:
View:    BWEL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  734  726  726 73
05/05/2015 732 740 727.001 727.001 155
05/04/2015 731.99 732 725 732 131
05/01/2015 741 745 732 732 141
04/30/2015 745 745 725.01 725.01 20
04/29/2015 775 775 741 747 62
04/28/2015 750 750 740 740 177
04/27/2015 755 768 750 750 443
04/24/2015 760 760 760 760 02
04/23/2015 755 755 755 755 284
04/22/2015 752.05 760 750 755 195
04/21/2015 722.6 762 722.6 762 202
04/20/2015 700 720 690 712 731
04/17/2015 700 705 690.06 695 558
04/16/2015 725 725 692.05 692.05 75
04/15/2015 705 725 690.01 710 401
04/14/2015 711 711 690 705 981
04/13/2015 719 719 709 711.99 571
04/10/2015 725 725 712.25 719.99 232
04/09/2015 725 732 722.5 725 199
04/08/2015 726 732 725 725 245
04/07/2015 750 750 725 725 839
04/06/2015 735 755 721 755 1,367
04/02/2015 721.05 735 721.05 735 799
04/01/2015 724.95 750 720 732 269
03/31/2015 721 725 715 725 890
03/30/2015 735 735 717.5 717.5 176
03/27/2015 750 755 740 740 123
03/26/2015 752 755 737 740 287
03/25/2015 735 750 730 750 287
03/24/2015 749.99 749.99 735 735 1,123
03/23/2015 765 770 745.75 755 241
03/20/2015 791 791 755 775 833
03/19/2015 819 820 795 795.5 714
03/18/2015 824.99 824.99 810.0005 814.99 297
03/17/2015 825 829.94 820.05 820.05 80
03/16/2015 825 825 825 825 171
03/13/2015 825 825 825 825 153
03/12/2015 825 825 822 825 133
03/11/2015 825 829.99 825 829.99 152
03/10/2015 825 829.99 825 825 15
03/09/2015 830 832 822.05 825.05 254
03/06/2015 825 830 822 825 180
03/05/2015 810 825 803 825 562
03/04/2015 825 825 800 803 276
03/03/2015 835.01 840 821 821 522
03/02/2015 840 840 830.5 839.95 311
02/27/2015 835 840 835 840 293
02/26/2015 839.99 840 835 835 127
02/25/2015 840 845 836 836 120
02/24/2015 835 840 835 840 220
02/23/2015 850 850 835 835 174
02/20/2015 849.95 850 835 850 186
02/19/2015 835 836 835 836 205
02/18/2015 845 845 835 835 57
02/17/2015 832 845 830 845 313
02/13/2015 830 855 811.05 828 191
02/12/2015 836 849.99 815 830 159
02/11/2015 850 850 820 840 308
02/10/2015 840 898 840 840.05 389
02/09/2015 839 856 839 850 264
02/06/2015 830 839.75 830 839.75 282
02/05/2015 830 830 825 830 286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?