Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.13	70.63	69.22	69.30	-	-0.46%	192,314
Mar 12, 2026	70.76	71.62	69.53	69.62	69.62	-3.17%	474,988
Mar 11, 2026	72.49	73.09	71.65	71.90	71.90	-0.88%	577,728
Mar 10, 2026	73.48	74.36	72.50	72.54	72.54	-2.62%	656,639
Mar 9, 2026	73.61	75.75	71.68	74.49	74.49	-1.14%	587,548
Mar 6, 2026	75.82	75.82	73.07	75.35	75.35	-2.54%	403,691
Mar 5, 2026	77.15	78.91	76.56	77.31	77.31	-1.29%	411,234
Mar 4, 2026	78.85	79.00	77.50	78.32	78.32	-0.55%	312,543
Mar 3, 2026	77.73	80.07	76.57	78.75	78.75	-2.28%	420,008
Mar 2, 2026	81.39	82.71	80.01	80.59	80.59	-2.60%	394,969
Feb 27, 2026	82.91	83.68	80.83	82.74	82.74	-1.08%	648,134
Feb 26, 2026	84.60	84.90	81.10	83.64	83.64	0.02%	502,642
Feb 25, 2026	87.95	89.53	82.71	83.62	83.62	-3.51%	565,389
Feb 24, 2026	79.56	87.60	77.73	86.66	86.66	7.60%	996,572
Feb 23, 2026	81.57	81.57	77.04	80.54	80.54	-1.94%	878,772
Feb 20, 2026	84.45	85.23	81.39	82.13	81.91	-2.67%	455,108
Feb 19, 2026	85.08	86.35	83.82	84.38	84.15	-1.43%	293,492
Feb 18, 2026	86.30	87.77	85.20	85.60	85.37	-0.55%	276,959
Feb 17, 2026	86.93	87.03	84.29	86.07	85.84	-0.50%	422,868
Feb 13, 2026	88.52	89.12	86.34	86.50	86.27	-1.77%	406,140
Feb 12, 2026	88.96	91.10	87.55	88.06	87.82	-1.51%	308,845
Feb 11, 2026	89.87	90.38	87.81	89.41	89.17	-0.36%	391,136
Feb 10, 2026	90.39	91.25	89.54	89.73	89.49	0.80%	381,692
Feb 9, 2026	90.80	91.00	88.88	89.02	88.78	-2.21%	324,120
Feb 6, 2026	89.20	91.97	89.12	91.03	90.79	2.10%	517,784
Feb 5, 2026	90.10	91.05	87.69	89.16	88.92	-1.19%	496,231
Feb 4, 2026	85.92	90.67	85.74	90.23	89.99	6.24%	486,229
Feb 3, 2026	80.89	86.47	80.62	84.93	84.70	3.89%	459,536
Feb 2, 2026	81.47	82.84	80.96	81.75	81.53	1.16%	326,628
Jan 30, 2026	79.78	81.05	78.64	80.81	80.59	0.64%	426,187
Jan 29, 2026	80.91	81.37	78.70	80.30	80.08	-0.68%	297,231
Jan 28, 2026	81.77	83.12	80.03	80.85	80.63	-1.09%	321,346
Jan 27, 2026	82.51	82.75	81.04	81.74	81.52	-1.99%	246,485
Jan 26, 2026	84.31	84.31	82.23	83.40	83.18	-1.10%	351,815
Jan 23, 2026	85.04	85.04	83.50	84.33	84.10	-1.38%	211,407
Jan 22, 2026	85.72	86.72	84.40	85.51	85.28	0.59%	440,592
Jan 21, 2026	84.39	86.67	83.77	85.01	84.78	1.42%	484,071
Jan 20, 2026	83.57	84.37	82.68	83.82	83.60	-1.98%	259,053
Jan 16, 2026	85.62	86.68	84.75	85.51	85.28	-0.88%	360,786
Jan 15, 2026	84.75	87.16	84.56	86.27	86.04	2.64%	449,454
Jan 14, 2026	83.39	86.06	83.39	84.05	83.82	0.21%	420,869
Jan 13, 2026	82.64	84.08	82.13	83.87	83.65	1.10%	345,887
Jan 12, 2026	82.41	84.25	81.91	82.96	82.74	-0.11%	353,992
Jan 9, 2026	79.24	83.37	78.48	83.05	82.83	6.43%	587,478
Jan 8, 2026	73.00	79.52	72.86	78.03	77.82	6.21%	292,093
Jan 7, 2026	77.37	77.88	73.02	73.47	73.27	-4.51%	316,662
Jan 6, 2026	75.91	77.39	74.97	76.94	76.73	1.77%	509,382
Jan 5, 2026	73.26	77.88	73.13	75.60	75.40	2.00%	468,443
Jan 2, 2026	73.68	74.70	73.00	74.12	73.92	0.71%	257,899
Dec 31, 2025	73.59	74.27	72.75	73.60	73.40	-0.26%	287,717