Boise Cascade Co. BCC
NYSE · United States · Distribution Services
$74.35+0.20 (+0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.91 | -0.32% | $74.08 | $74.30 | $72.80 | 74.16K |
| 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 |