Boise Cascade Company (FRA:BC0)
Germany · Delayed Price · Currency is EUR 69.00
+1.65 (2.45%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:BC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2.45% | - |
| Jun 25, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 8.28% | - |
| Jun 24, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Jun 23, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -2.73% | - |
| Jun 22, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.16% | - |
| Jun 19, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 5.59% | - |
| Jun 18, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.25% | - |
| Jun 17, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.33% | - |
| Jun 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.08% | - |
| Jun 15, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.08% | - |
| Jun 12, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.34% | - |
| Jun 11, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.10% | - |
| Jun 10, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.67% | - |
| Jun 9, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.26% | - |
| Jun 8, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.17% | - |
| Jun 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | - |
| Jun 4, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.10% | - |
| Jun 3, 2026 | 58.55 | 58.90 | 58.55 | 58.90 | 58.90 | 2.35% | - |
| Jun 2, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -2.04% | - |
| Jun 1, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.03% | - |
| May 29, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.36 | -0.25% | - |
| May 28, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.51 | 3.56% | - |
| May 27, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.47 | 0.79% | - |
| May 26, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.02 | -0.09% | - |
| May 25, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.07 | 0.44% | - |
| May 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.82 | 0.18% | - |
| May 21, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.72 | 2.52% | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.32 | -2.72% | - |
| May 19, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 56.87 | 2.89% | - |
| May 18, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.27 | -5.21% | - |
| May 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | 3.63% | - |
| May 14, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.27 | -0.88% | - |
| May 13, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.77 | -1.56% | - |
| May 12, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.67 | -2.03% | - |
| May 11, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | -3.43% | - |
| May 8, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.96 | -1.92% | - |
| May 7, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.15 | -1.03% | - |
| May 6, 2026 | 60.70 | 63.00 | 60.70 | 63.00 | 62.80 | -0.24% | - |
| May 5, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.95 | -3.95% | - |
| May 4, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.54 | -0.98% | - |
| Apr 30, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.19 | -4.94% | - |
| Apr 29, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.63 | -1.20% | - |
| Apr 28, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.48 | - | - |
| Apr 27, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.48 | -0.14% | - |
| Apr 24, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.58 | 2.76% | - |
| Apr 23, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.68 | -1.01% | - |
| Apr 22, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.38 | -1.28% | - |
| Apr 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | 1.81% | - |
| Apr 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.03 | 4.69% | - |
| Apr 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.94 | 0.23% | - |