Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	74.04	75.11	72.08	73.20	73.20	-2.50%	364,135
Apr 1, 2026	75.21	76.37	74.31	75.08	75.08	-1.02%	375,698
Mar 31, 2026	76.06	78.12	75.45	75.85	75.85	1.20%	345,639
Mar 30, 2026	75.41	75.61	74.14	74.95	74.95	0.70%	334,834
Mar 27, 2026	73.67	75.45	72.84	74.43	74.43	0.19%	294,202
Mar 26, 2026	73.97	75.89	73.56	74.29	74.29	-0.48%	285,306
Mar 25, 2026	74.87	75.18	73.17	74.65	74.65	1.47%	379,101
Mar 24, 2026	70.47	74.13	70.47	73.57	73.57	2.35%	325,869
Mar 23, 2026	70.74	72.93	69.99	71.88	71.88	5.24%	459,599
Mar 20, 2026	69.75	70.59	67.85	68.30	68.30	-2.23%	1,200,086
Mar 19, 2026	71.18	71.43	68.63	69.86	69.86	-2.76%	504,693
Mar 18, 2026	72.07	72.95	71.34	71.84	71.84	-1.48%	369,550
Mar 17, 2026	72.69	73.55	72.03	72.92	72.92	1.67%	336,353
Mar 16, 2026	70.34	72.39	70.23	71.72	71.72	2.46%	546,437
Mar 13, 2026	70.13	70.63	69.22	70.00	70.00	0.55%	584,255
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