Boise Cascade Company (FRA:BC0)
Germany · Delayed Price · Currency is EUR 68.70
+2.70 (4.09%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:BC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 4.09% | 20 |
| Oct 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Oct 21, 2026 | 67.10 | 67.10 | 67.00 | 67.00 | 67.00 | -0.37% | - |
| Oct 20, 2026 | 66.05 | 67.25 | 66.05 | 67.25 | 67.25 | 0.60% | - |
| Oct 19, 2026 | 67.25 | 67.25 | 66.85 | 66.85 | 66.85 | 0.60% | - |
| Oct 16, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.82% | - |
| Oct 15, 2026 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | 2.60% | - |
| Oct 14, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.31% | - |
| Oct 13, 2026 | 65.00 | 65.10 | 65.00 | 65.10 | 65.10 | 0.23% | - |
| Oct 12, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.46% | - |
| Oct 9, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.87% | - |
| Oct 8, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.54% | - |
| Oct 7, 2026 | 66.15 | 66.15 | 64.40 | 64.40 | 64.40 | -3.23% | - |
| Oct 6, 2026 | 65.90 | 66.55 | 65.90 | 66.55 | 66.55 | 0.83% | - |
| Oct 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.45% | - |
| Oct 2, 2026 | 65.65 | 66.30 | 65.65 | 66.30 | 66.30 | 0.53% | - |
| Oct 1, 2026 | 64.80 | 65.95 | 64.80 | 65.95 | 65.95 | -0.53% | - |
| Sep 30, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | - |
| Sep 29, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.30% | - |
| Sep 28, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.04% | - |
| Sep 25, 2026 | 66.10 | 67.30 | 66.10 | 67.30 | 67.30 | 2.20% | - |
| Sep 24, 2026 | 67.25 | 67.25 | 65.85 | 65.85 | 65.85 | -4.15% | - |
| Sep 23, 2026 | 68.25 | 68.70 | 68.25 | 68.70 | 68.70 | 0.29% | - |
| Sep 22, 2026 | 65.10 | 68.50 | 65.10 | 68.50 | 68.50 | 4.10% | - |
| Sep 21, 2026 | 65.30 | 65.80 | 65.30 | 65.80 | 65.80 | 1.15% | - |
| 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% | - |