Boswell J G Co Historical Stock Prices

BWEL 
632.000000
*  
unch
unch
Get BWEL Alerts
*Delayed - data as of May 3, 2016 14:09 ET  -  Find a broker to begin trading BWEL now


Community Rating:
View:    BWEL Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
14:09 N/A N/A N/A 635 0
05/02/2016 629 635 629 635 117
04/29/2016 631 638 630 632 39
04/28/2016 645 645 627 627 248
04/27/2016 648.97 648.97 646 646 24
04/26/2016 648.75 648.75 645 648 311
04/25/2016 650 650 647.5 647.5 30
04/22/2016 638 660 638 645.5 283
04/21/2016 655 655 627 640 290
04/20/2016 623 655 623 655 391
04/19/2016 635.01 635.01 607.5 620.0001 571
04/18/2016 635.01 635.0101 635.01 635.01 67
04/15/2016 637 645 635.01 635.11 57
04/14/2016 645 645 637 637 14
04/13/2016 636.0001 637 636.0001 637 11
04/12/2016 635.5 635.5 635.5 635.5 41
04/11/2016 640 640 635.02 635.02 30
04/08/2016 649.9999 649.9999 636 636 52
04/07/2016 653 655 649 650 49
04/06/2016 650 650 650 650 10
04/05/2016 659.95 660 635 637 08
04/04/2016 635 640 625 640 249
04/01/2016 639.9999 639.9999 639.9999 639.9999 00
03/31/2016 640 640 639 639.9999 50
03/30/2016 626 626 620 620 14
03/29/2016 655 660 625 625 44
03/28/2016 660 660 650 650 56
03/24/2016 659 659 658.99 659 11
03/23/2016 645 660 645 660 30
03/22/2016 649.85 649.85 648 648 09
03/21/2016 649.85 650 641 650 142
03/18/2016 617.51 625 611.0001 625 249
03/17/2016 620 620 620 620 26
03/16/2016 605 612 605 612 132
03/15/2016 601 608 598 605 170
03/14/2016 610 610 608 608 22
03/11/2016 604 608.75 602 608.75 411
03/10/2016 605 612.99 603 612.99 17
03/09/2016 613 613 613 613 50
03/08/2016 620 620 601 602 774
03/07/2016 620 620 606.0001 620 69
03/04/2016 605 620 605 620 31
03/03/2016 618 618 601 615 149
03/02/2016 601 614 601 614 98
03/01/2016 604 605 595 604.99 61
02/29/2016 600 610 600 603 78
02/26/2016 600 601 595 601 41
02/25/2016 600 620 595 602.99 331
02/24/2016 596 610 595.0101 600 121
02/23/2016 596 599.99 595.01 596 273
02/22/2016 609 609 595.1 600 464
02/19/2016 600 600 595.1 595.1 224
02/18/2016 603 603 602 602 61
02/17/2016 607 607 596 596 127
02/16/2016 597 605.01 595 605 322
02/12/2016 599 610 598.99 599 241
02/11/2016 606 608 598 599 431
02/10/2016 612 612 608 608 275
02/09/2016 613 613 608.1 608.1 02
02/08/2016 615 615 608 613 70
02/05/2016 618 618 610 610 561
02/04/2016 619 620 614 620 166
02/03/2016 619 619 619 619 50
02/02/2016 614 624 614 617 196
*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?