Boise Cascade Company (FRA:BC0)
Germany · Delayed Price · Currency is EUR 64.42
-0.12 (-0.19%)
Last updated: Dec 1, 2025, 8:10 AM CET
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.35 | 0.22% | - |
| Nov 27, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.21 | 0.06% | - |
| Nov 26, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.17 | 6.03% | - |
| Nov 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.52 | -1.46% | - |
| Nov 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.42 | 4.48% | - |
| Nov 21, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.79 | 1.97% | - |
| Nov 20, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.65 | 3.03% | - |
| Nov 19, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.96 | -0.32% | - |
| Nov 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.13 | -3.92% | - |
| Nov 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.43 | -1.01% | - |
| Nov 14, 2025 | 58.42 | 59.20 | 58.42 | 59.20 | 59.03 | -1.17% | 250 |
| Nov 13, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.72 | 1.05% | - |
| Nov 12, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.11 | -0.44% | - |
| Nov 11, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.36 | -1.29% | - |
| Nov 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.14 | -0.33% | - |
| Nov 7, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.34 | -0.92% | - |
| Nov 6, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.90 | 1.03% | - |
| Nov 5, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.28 | 3.81% | - |
| Nov 4, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.07 | -3.22% | - |
| Nov 3, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.00 | 1.55% | - |
| Oct 31, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.09 | -1.63% | - |
| Oct 30, 2025 | 59.66 | 60.24 | 59.66 | 60.24 | 60.06 | -1.76% | - |
| Oct 29, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.14 | -0.58% | - |
| Oct 28, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.50 | -1.03% | - |
| Oct 27, 2025 | 62.36 | 62.36 | 62.32 | 62.32 | 62.14 | 1.80% | - |
| Oct 24, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.04 | 1.59% | - |
| Oct 23, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.08 | -2.65% | - |
| Oct 22, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.72 | 2.96% | - |
| Oct 21, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 59.94 | -0.07% | - |
| Oct 20, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.98 | 1.55% | - |
| Oct 17, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.07 | -3.30% | - |
| Oct 16, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.08 | -2.79% | - |
| Oct 15, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 62.83 | 3.07% | - |
| Oct 14, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 60.96 | -1.07% | - |
| Oct 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.62 | -1.97% | - |
| Oct 10, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.85 | -2.75% | - |
| Oct 9, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.63 | 2.47% | - |
| Oct 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.07 | -0.06% | - |
| Oct 7, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.11 | -3.15% | - |
| Oct 6, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.17 | -0.88% | - |
| Oct 3, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.75 | 0.24% | - |
| Oct 2, 2025 | 65.04 | 65.78 | 65.04 | 65.78 | 65.59 | 1.89% | - |
| Oct 1, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.37 | 0.34% | - |
| Sep 30, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.15 | -1.05% | - |
| Sep 29, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.83 | -0.58% | - |
| Sep 26, 2025 | 64.74 | 65.40 | 64.74 | 65.40 | 65.21 | 0.09% | - |
| Sep 25, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.15 | -1.24% | - |
| Sep 24, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 65.97 | -0.42% | - |
| Sep 23, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.24 | -0.45% | - |
| Sep 22, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.54 | -2.31% | - |