Boise Cascade Company (FRA:BC0)
Germany · Delayed Price · Currency is EUR 65.05
-0.10 (-0.15%)
At close: Sep 18, 2026
FRA:BC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.00 | 65.05 | 65.00 | 65.05 | 65.05 | -0.15% | - |
| Sep 17, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.31% | - |
| Sep 16, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -1.07% | - |
| Sep 15, 2026 | 64.15 | 65.65 | 64.15 | 65.65 | 65.65 | 0.92% | - |
| Sep 14, 2026 | 64.30 | 65.05 | 64.30 | 65.05 | 65.05 | 1.64% | - |
| Sep 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.93% | - |
| Sep 10, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.77% | - |
| Sep 9, 2026 | 65.20 | 65.20 | 65.10 | 65.10 | 65.10 | -0.99% | - |
| Sep 8, 2026 | 66.60 | 66.60 | 65.75 | 65.75 | 65.75 | -1.87% | - |
| Sep 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.45% | - |
| Sep 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.62% | - |
| Sep 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.70% | - |
| Sep 2, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -2.49% | - |
| Sep 1, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.68% | - |
| Aug 31, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.65 | 0.15% | - |
| Aug 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | -1.55% | - |
| Aug 27, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.60 | -1.09% | - |
| Aug 26, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.35 | -1.58% | - |
| Aug 25, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.44 | - | - |
| Aug 24, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.44 | 0.87% | - |
| Aug 21, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 68.85 | -1.71% | - |
| Aug 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.04 | 0.21% | - |
| Aug 19, 2026 | 68.20 | 70.10 | 68.20 | 70.10 | 69.89 | 0.50% | 20 |
| Aug 18, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.54 | -0.14% | - |
| Aug 17, 2026 | 70.90 | 70.90 | 69.85 | 69.85 | 69.64 | -2.99% | - |
| Aug 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | -0.35% | - |
| Aug 13, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.04 | -1.37% | - |
| Aug 12, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.03 | 1.03% | - |
| Aug 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | -2.09% | - |
| Aug 10, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 73.83 | 2.70% | - |
| Aug 7, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.89 | -0.83% | - |
| Aug 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.48 | -2.22% | - |
| Aug 5, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.13 | 4.13% | - |
| Aug 4, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.19 | 8.76% | - |
| Aug 3, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.46 | 1.16% | - |
| Jul 31, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.71 | -3.06% | - |
| Jul 30, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.75 | -3.67% | - |
| Jul 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | 2.43% | - |
| Jul 28, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.65 | - | - |
| Jul 27, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.65 | 2.34% | - |
| Jul 24, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.10 | -0.90% | - |
| Jul 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.70 | 4.04% | - |
| Jul 22, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.11 | -1.08% | - |
| Jul 21, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 64.81 | -2.18% | - |
| Jul 20, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.25 | -3.28% | - |
| Jul 17, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.50 | 5.13% | - |
| Jul 16, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.16 | 2.19% | - |
| Jul 15, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.76 | -0.39% | - |
| Jul 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.01 | -2.06% | - |
| Jul 13, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.36 | 5.22% | - |