Boise Cascade Co. BCC
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$73,33-0,82 (-1,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73,19 | -1,29 % | $74,08 | $74,30 | $73,03 | 24,67K |
| 2026-09-30 | $74,15 | -2,40 % | $76,20 | $76,20 | $74,11 | 337,80K |
| 2026-09-29 | $75,97 | -0,81 % | $76,62 | $76,71 | $75,06 | 489,60K |
| 2026-09-28 | $76,59 | -0,71 % | $76,35 | $77,82 | $75,00 | 467,60K |
| 2026-09-25 | $77,14 | +1,37 % | $76,01 | $77,83 | $75,36 | 378,10K |
| 2026-09-24 | $76,10 | -2,13 % | $77,22 | $77,80 | $74,98 | 269,90K |
| 2026-09-23 | $77,76 | -1,57 % | $78,07 | $79,31 | $77,74 | 198,00K |
| 2026-09-22 | $79,00 | +4,41 % | $77,26 | $79,21 | $76,83 | 327,40K |
| 2026-09-21 | $75,66 | -0,04 % | $76,10 | $76,44 | $74,74 | 330,50K |
| 2026-09-18 | $75,69 | +0,21 % | $75,05 | $75,87 | $74,27 | 916,50K |
| 2026-09-17 | $75,53 | +0,29 % | $76,93 | $77,03 | $74,74 | 313,30K |
| 2026-09-16 | $75,31 | -0,82 % | $76,28 | $76,86 | $74,71 | 340,80K |
| 2026-09-15 | $75,93 | +0,90 % | $75,47 | $76,31 | $74,50 | 626,90K |
| 2026-09-14 | $75,25 | -0,25 % | $74,32 | $76,03 | $74,32 | 267,90K |
| 2026-09-11 | $75,44 | +0,52 % | $76,26 | $76,39 | $74,86 | 239,00K |
| 2026-09-10 | $75,05 | -1,16 % | $75,30 | $75,44 | $73,85 | 226,80K |
| 2026-09-09 | $75,93 | -1,21 % | $76,42 | $76,99 | $75,65 | 186,30K |
| 2026-09-08 | $76,86 | -2,97 % | $78,79 | $78,85 | $76,75 | 227,30K |
| 2026-09-04 | $79,21 | +2,71 % | $76,83 | $80,25 | $76,83 | 244,40K |
| 2026-09-03 | $77,12 | +1,06 % | $77,69 | $78,54 | $75,41 | 290,70K |
| 2026-09-02 | $76,31 | +0,62 % | $75,82 | $77,74 | $75,62 | 294,60K |
| 2026-09-01 | $75,84 | -2,78 % | $76,75 | $77,22 | $74,99 | 383,90K |
| 2026-08-31 | $78,01 | -0,94 % | $78,49 | $78,75 | $76,75 | 365,40K |
| 2026-08-28 | $78,75 | -0,03 % | $78,89 | $79,60 | $77,14 | 243,40K |
| 2026-08-27 | $78,77 | -1,46 % | $78,99 | $79,96 | $78,61 | 320,80K |
| 2026-08-26 | $79,94 | -1,36 % | $81,16 | $81,33 | $79,58 | 194,20K |
| 2026-08-25 | $81,04 | -1,46 % | $82,73 | $82,73 | $80,25 | 227,10K |
| 2026-08-24 | $82,24 | -0,28 % | $82,95 | $83,44 | $81,53 | 229,50K |
| 2026-08-21 | $82,47 | +0,86 % | $82,05 | $83,23 | $81,53 | 261,10K |
| 2026-08-20 | $81,77 | -1,64 % | $80,73 | $82,18 | $80,00 | 248,40K |
| 2026-08-19 | $83,13 | +3,68 % | $81,61 | $83,94 | $81,00 | 279,40K |
| 2026-08-18 | $80,18 | -2,15 % | $82,28 | $82,33 | $80,07 | 230,40K |
| 2026-08-17 | $81,94 | -1,56 % | $82,38 | $82,63 | $81,11 | 275,40K |
| 2026-08-14 | $83,24 | -1,06 % | $84,29 | $84,43 | $82,80 | 193,20K |
| 2026-08-13 | $84,13 | -0,14 % | $84,88 | $85,70 | $83,69 | 217,50K |
| 2026-08-12 | $84,25 | -1,50 % | $85,46 | $85,46 | $82,18 | 271,10K |
| 2026-08-11 | $85,53 | +0,92 % | $85,11 | $86,36 | $84,78 | 261,20K |
| 2026-08-10 | $84,75 | -2,14 % | $85,56 | $85,64 | $84,26 | 234,50K |
| 2026-08-07 | $86,60 | +2,78 % | $84,55 | $87,82 | $84,07 | 325,80K |
| 2026-08-06 | $84,26 | -0,64 % | $84,53 | $84,96 | $81,65 | 471,40K |
| 2026-08-05 | $84,80 | -1,95 % | $84,51 | $85,63 | $82,36 | 419,30K |
| 2026-08-04 | $86,49 | +4,17 % | $82,76 | $88,43 | $82,28 | 688,20K |
| 2026-08-03 | $83,03 | +8,71 % | $78,12 | $83,09 | $78,12 | 813,70K |
| 2026-07-31 | $76,38 | +1,33 % | $75,94 | $76,78 | $75,00 | 302,40K |
| 2026-07-30 | $75,38 | -2,96 % | $77,63 | $77,68 | $74,81 | 326,60K |
| 2026-07-29 | $77,68 | -3,36 % | $78,79 | $79,27 | $76,64 | 389,90K |
| 2026-07-28 | $80,38 | +2,76 % | $79,92 | $81,86 | $79,92 | 301,60K |
| 2026-07-27 | $78,22 | +0,49 % | $78,41 | $79,76 | $77,88 | 275,00K |
| 2026-07-24 | $77,84 | +1,80 % | $76,46 | $78,81 | $76,40 | 188,40K |
| 2026-07-23 | $76,46 | -1,60 % | $76,94 | $77,49 | $75,45 | 282,00K |
| 2026-07-22 | $77,70 | +4,44 % | $75,13 | $77,80 | $75,13 | 343,60K |
| 2026-07-21 | $74,40 | -1,98 % | $75,68 | $77,83 | $73,64 | 510,60K |
| 2026-07-20 | $75,90 | -1,67 % | $77,37 | $80,00 | $75,78 | 307,10K |
| 2026-07-17 | $77,19 | -3,68 % | $80,03 | $81,87 | $76,55 | 399,00K |
| 2026-07-16 | $80,14 | +5,46 % | $77,02 | $82,07 | $76,40 | 874,80K |
| 2026-07-15 | $75,99 | +2,56 % | $74,47 | $78,20 | $74,14 | 534,20K |
| 2026-07-14 | $74,09 | -0,84 % | $75,51 | $76,13 | $71,50 | 1,04M |
| 2026-07-13 | $74,72 | -1,76 % | $75,76 | $77,23 | $74,24 | 326,60K |
| 2026-07-10 | $76,06 | +5,29 % | $74,22 | $77,43 | $72,05 | 388,70K |
| 2026-07-09 | $72,24 | +1,33 % | $71,59 | $72,73 | $70,99 | 247,10K |
| 2026-07-08 | $71,29 | -2,87 % | $72,18 | $72,31 | $70,13 | 456,00K |
| 2026-07-07 | $73,40 | -2,50 % | $75,12 | $76,25 | $72,73 | 290,00K |
| 2026-07-06 | $75,28 | -0,86 % | $75,66 | $76,11 | $73,66 | 329,50K |
| 2026-07-02 | $75,93 | +0,60 % | $76,02 | $77,27 | $74,26 | 298,70K |
| 2026-07-01 | $75,48 | -2,77 % | $77,90 | $78,36 | $75,42 | 316,30K |
| 2026-06-30 | $77,63 | -2,06 % | $79,66 | $79,70 | $77,55 | 375,20K |
| 2026-06-29 | $79,26 | -2,17 % | $79,80 | $80,26 | $77,61 | 548,90K |
| 2026-06-26 | $81,02 | +1,58 % | $79,42 | $81,57 | $79,09 | 1,29M |
| 2026-06-25 | $79,76 | +2,70 % | $77,98 | $80,62 | $77,89 | 441,30K |
| 2026-06-24 | $77,66 | +8,16 % | $72,45 | $77,77 | $72,05 | 431,60K |
| 2026-06-23 | $71,80 | -1,02 % | $72,27 | $73,19 | $71,69 | 308,80K |
| 2026-06-22 | $72,54 | -2,84 % | $74,56 | $74,91 | $72,44 | 331,90K |
| 2026-06-18 | $74,66 | +5,44 % | $71,58 | $76,06 | $71,01 | 987,70K |
| 2026-06-17 | $70,81 | -1,05 % | $70,84 | $74,31 | $70,33 | 415,20K |
| 2026-06-16 | $71,56 | -0,04 % | $72,13 | $73,29 | $71,42 | 344,10K |
| 2026-06-15 | $71,59 | +0,63 % | $72,45 | $73,51 | $71,38 | 363,30K |
| 2026-06-12 | $71,14 | +0,68 % | $71,54 | $72,59 | $70,92 | 318,70K |
| 2026-06-11 | $70,66 | +3,44 % | $68,65 | $70,72 | $67,38 | 447,60K |
| 2026-06-10 | $68,31 | -2,43 % | $70,84 | $70,99 | $68,29 | 328,10K |
| 2026-06-09 | $70,01 | +3,00 % | $68,79 | $70,85 | $68,79 | 406,60K |
| 2026-06-08 | $67,97 | -0,16 % | $67,63 | $69,02 | $67,43 | 308,30K |
| 2026-06-05 | $68,08 | -0,58 % | $68,37 | $69,41 | $67,75 | 285,50K |
| 2026-06-04 | $68,48 | -0,29 % | $69,98 | $70,67 | $68,12 | 448,30K |
| 2026-06-03 | $68,68 | -0,78 % | $68,40 | $69,36 | $68,37 | 362,20K |
| 2026-06-02 | $69,22 | +1,30 % | $68,26 | $70,05 | $67,44 | 429,50K |
| 2026-06-01 | $68,33 | -1,99 % | $69,02 | $69,57 | $67,04 | 357,40K |
| 2026-05-29 | $69,72 | -0,90 % | $70,13 | $70,99 | $69,41 | 490,30K |
| 2026-05-28 | $70,35 | +0,09 % | $69,68 | $71,33 | $68,85 | 308,70K |
| 2026-05-27 | $70,29 | +3,22 % | $68,96 | $71,19 | $68,88 | 444,00K |
| 2026-05-26 | $68,10 | +1,40 % | $67,48 | $68,62 | $67,33 | 447,90K |