Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
134.26
+0.05 (0.04%)
At close: Nov 4, 2024, 4:00 PM
130.05
-4.21 (-3.14%)
After-hours: Nov 4, 2024, 4:10 PM EST
Boise Cascade Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 135.24 | 137.01 | 133.93 | 134.21 | 134.21 | 0.89% | 222,511 |
Oct 31, 2024 | 135.66 | 136.57 | 132.94 | 133.03 | 133.03 | -1.00% | 240,660 |
Oct 30, 2024 | 131.44 | 137.63 | 131.44 | 134.37 | 134.37 | 2.07% | 263,427 |
Oct 29, 2024 | 135.11 | 135.11 | 130.14 | 131.64 | 131.64 | -5.04% | 286,483 |
Oct 28, 2024 | 136.43 | 138.72 | 136.39 | 138.62 | 138.62 | 2.39% | 157,978 |
Oct 25, 2024 | 138.16 | 139.14 | 135.37 | 135.38 | 135.38 | -1.16% | 180,094 |
Oct 24, 2024 | 134.57 | 136.97 | 133.74 | 136.97 | 136.97 | 2.29% | 230,149 |
Oct 23, 2024 | 133.01 | 135.05 | 133.01 | 133.91 | 133.91 | 0.19% | 268,188 |
Oct 22, 2024 | 137.10 | 137.10 | 133.50 | 133.65 | 133.65 | -3.08% | 258,738 |
Oct 21, 2024 | 140.75 | 141.24 | 137.79 | 137.90 | 137.90 | -2.71% | 237,147 |
Oct 18, 2024 | 142.83 | 143.07 | 141.18 | 141.74 | 141.74 | -0.32% | 180,011 |
Oct 17, 2024 | 145.07 | 145.95 | 141.65 | 142.20 | 142.20 | -3.27% | 172,594 |
Oct 16, 2024 | 144.92 | 147.54 | 144.43 | 147.00 | 147.00 | 3.35% | 295,648 |
Oct 15, 2024 | 143.70 | 144.94 | 141.97 | 142.23 | 142.23 | -0.52% | 233,281 |
Oct 14, 2024 | 142.06 | 143.86 | 141.93 | 142.98 | 142.98 | 0.43% | 135,064 |
Oct 11, 2024 | 139.73 | 142.67 | 138.72 | 142.37 | 142.37 | 2.46% | 129,754 |
Oct 10, 2024 | 139.97 | 141.00 | 138.29 | 138.95 | 138.95 | -2.42% | 213,142 |
Oct 9, 2024 | 142.50 | 143.70 | 141.40 | 142.39 | 142.39 | 0.26% | 210,404 |
Oct 8, 2024 | 142.82 | 143.00 | 140.01 | 142.02 | 142.02 | 0.53% | 255,305 |
Oct 7, 2024 | 137.30 | 141.56 | 136.10 | 141.27 | 141.27 | 1.71% | 209,256 |
Oct 4, 2024 | 141.24 | 141.24 | 136.50 | 138.90 | 138.90 | 0.44% | 160,928 |
Oct 3, 2024 | 138.61 | 139.60 | 137.12 | 138.29 | 138.29 | -0.89% | 145,981 |
Oct 2, 2024 | 140.44 | 141.97 | 139.50 | 139.53 | 139.53 | -1.32% | 173,657 |
Oct 1, 2024 | 140.44 | 141.74 | 138.40 | 141.39 | 141.39 | 0.29% | 212,299 |
Sep 30, 2024 | 139.71 | 142.08 | 139.08 | 140.98 | 140.98 | -0.36% | 204,173 |
Sep 27, 2024 | 142.49 | 144.18 | 140.16 | 141.49 | 141.49 | 0.84% | 275,365 |
Sep 26, 2024 | 140.97 | 142.86 | 140.02 | 140.31 | 140.31 | 1.62% | 348,682 |
Sep 25, 2024 | 142.19 | 142.19 | 137.70 | 138.07 | 138.07 | -2.62% | 381,538 |
Sep 24, 2024 | 141.08 | 143.90 | 139.82 | 141.78 | 141.78 | 0.09% | 264,014 |
Sep 23, 2024 | 141.03 | 142.58 | 139.34 | 141.65 | 141.65 | 3.02% | 410,768 |
Sep 20, 2024 | 144.01 | 144.01 | 137.12 | 137.50 | 137.50 | -4.97% | 3,094,868 |
Sep 19, 2024 | 143.57 | 144.71 | 140.17 | 144.69 | 144.69 | 5.57% | 279,203 |
Sep 18, 2024 | 136.03 | 141.99 | 135.41 | 137.06 | 137.06 | 1.35% | 277,267 |
Sep 17, 2024 | 136.00 | 137.86 | 134.50 | 135.24 | 135.24 | 0.32% | 265,917 |
Sep 16, 2024 | 136.12 | 136.69 | 133.55 | 134.81 | 134.81 | -0.77% | 308,443 |
Sep 13, 2024 | 130.14 | 136.79 | 129.92 | 135.86 | 135.86 | 6.57% | 333,177 |
Sep 12, 2024 | 122.45 | 127.55 | 121.62 | 127.48 | 127.48 | 4.41% | 237,743 |
Sep 11, 2024 | 120.70 | 122.89 | 117.69 | 122.09 | 122.09 | 0.32% | 273,434 |
Sep 10, 2024 | 121.85 | 122.65 | 120.00 | 121.70 | 121.70 | 0.03% | 260,822 |
Sep 9, 2024 | 123.87 | 125.01 | 121.55 | 121.66 | 121.66 | -1.99% | 283,670 |
Sep 6, 2024 | 125.03 | 126.45 | 122.64 | 124.13 | 124.13 | -0.53% | 270,125 |
Sep 5, 2024 | 126.26 | 126.56 | 122.86 | 124.79 | 124.79 | -0.83% | 258,723 |
Sep 4, 2024 | 124.18 | 126.36 | 122.62 | 125.84 | 125.84 | 0.83% | 188,265 |
Sep 3, 2024 | 128.18 | 129.87 | 124.49 | 124.81 | 124.81 | -7.97% | 350,593 |
Aug 30, 2024 | 135.15 | 135.96 | 133.09 | 135.62 | 130.19 | 1.26% | 335,632 |
Aug 29, 2024 | 136.72 | 136.72 | 132.29 | 133.93 | 128.56 | -1.70% | 374,385 |
Aug 28, 2024 | 133.07 | 137.00 | 131.51 | 136.24 | 130.78 | 1.74% | 299,175 |
Aug 27, 2024 | 134.71 | 135.55 | 132.59 | 133.91 | 128.54 | -1.54% | 224,219 |
Aug 26, 2024 | 140.00 | 140.66 | 135.83 | 136.00 | 130.55 | -1.92% | 236,625 |
Aug 23, 2024 | 131.06 | 139.27 | 130.31 | 138.66 | 133.10 | 6.74% | 265,432 |
Aug 22, 2024 | 132.05 | 132.97 | 129.69 | 129.90 | 124.70 | -1.63% | 204,668 |
Aug 21, 2024 | 129.13 | 132.21 | 128.45 | 132.05 | 126.76 | 3.53% | 193,763 |
Aug 20, 2024 | 126.80 | 128.27 | 125.85 | 127.55 | 122.44 | 0.32% | 190,039 |
Aug 19, 2024 | 127.48 | 127.84 | 126.38 | 127.14 | 122.05 | 0.11% | 176,737 |
Aug 16, 2024 | 127.50 | 129.59 | 126.67 | 127.00 | 121.91 | -0.84% | 259,053 |
Aug 15, 2024 | 130.14 | 131.00 | 127.29 | 128.08 | 122.95 | 1.94% | 194,216 |
Aug 14, 2024 | 129.95 | 129.95 | 125.32 | 125.64 | 120.61 | -2.41% | 252,850 |
Aug 13, 2024 | 128.07 | 129.45 | 125.87 | 128.74 | 123.58 | 1.67% | 258,055 |
Aug 12, 2024 | 126.49 | 128.00 | 124.65 | 126.62 | 121.55 | -0.39% | 252,261 |
Aug 9, 2024 | 127.66 | 129.91 | 126.28 | 127.11 | 122.02 | 0.20% | 263,314 |
Aug 8, 2024 | 125.50 | 127.60 | 124.11 | 126.86 | 121.78 | 2.17% | 309,903 |
Aug 7, 2024 | 129.65 | 129.99 | 122.75 | 124.16 | 119.19 | -4.23% | 572,529 |
Aug 6, 2024 | 120.32 | 133.19 | 119.77 | 129.65 | 124.46 | 4.37% | 541,551 |
Aug 5, 2024 | 119.98 | 127.37 | 117.86 | 124.22 | 119.24 | -3.62% | 432,394 |
Aug 2, 2024 | 129.21 | 129.32 | 125.22 | 128.89 | 123.73 | -3.53% | 326,874 |
Aug 1, 2024 | 141.72 | 143.29 | 131.76 | 133.60 | 128.25 | -5.98% | 262,135 |
Jul 31, 2024 | 142.30 | 147.57 | 139.32 | 142.09 | 136.40 | 0.81% | 323,594 |
Jul 30, 2024 | 140.56 | 142.76 | 138.93 | 140.95 | 135.30 | 0.61% | 292,999 |
Jul 29, 2024 | 141.31 | 141.98 | 138.37 | 140.09 | 134.48 | -0.67% | 158,536 |
Jul 26, 2024 | 139.69 | 144.00 | 138.63 | 141.04 | 135.39 | 4.25% | 247,136 |
Jul 25, 2024 | 130.31 | 137.99 | 130.31 | 135.29 | 129.87 | 4.54% | 382,828 |
Jul 24, 2024 | 133.09 | 135.30 | 129.33 | 129.42 | 124.23 | -3.53% | 189,569 |
Jul 23, 2024 | 131.55 | 135.76 | 131.24 | 134.15 | 128.78 | 0.14% | 252,596 |
Jul 22, 2024 | 132.00 | 133.97 | 130.36 | 133.96 | 128.59 | 2.38% | 254,379 |
Jul 19, 2024 | 132.31 | 132.31 | 130.26 | 130.84 | 125.60 | -0.95% | 245,844 |
Jul 18, 2024 | 133.75 | 139.51 | 131.25 | 132.10 | 126.81 | -1.21% | 284,668 |
Jul 17, 2024 | 134.40 | 138.73 | 133.60 | 133.72 | 128.36 | -2.25% | 327,626 |
Jul 16, 2024 | 128.17 | 136.99 | 128.17 | 136.80 | 131.32 | 8.38% | 365,280 |
Jul 15, 2024 | 125.91 | 128.93 | 125.65 | 126.22 | 121.16 | 0.88% | 259,392 |
Jul 12, 2024 | 125.13 | 128.11 | 124.83 | 125.12 | 120.11 | 1.44% | 361,720 |
Jul 11, 2024 | 118.70 | 123.56 | 118.70 | 123.34 | 118.40 | 6.69% | 363,772 |
Jul 10, 2024 | 115.50 | 115.65 | 113.89 | 115.61 | 110.98 | 0.89% | 310,093 |
Jul 9, 2024 | 116.39 | 116.67 | 114.51 | 114.59 | 110.00 | -2.03% | 335,460 |
Jul 8, 2024 | 116.88 | 117.03 | 115.26 | 116.97 | 112.28 | 0.98% | 410,370 |
Jul 5, 2024 | 116.72 | 117.65 | 115.52 | 115.83 | 111.19 | -1.40% | 280,546 |
Jul 3, 2024 | 116.43 | 118.37 | 115.88 | 117.47 | 112.76 | 1.40% | 156,012 |
Jul 2, 2024 | 117.23 | 117.88 | 115.76 | 115.85 | 111.21 | -1.56% | 285,435 |
Jul 1, 2024 | 119.65 | 119.97 | 116.27 | 117.69 | 112.97 | -1.28% | 375,058 |
Jun 28, 2024 | 119.73 | 120.99 | 116.78 | 119.22 | 114.44 | 0.55% | 1,196,231 |
Jun 27, 2024 | 118.51 | 119.30 | 117.23 | 118.57 | 113.82 | 0.25% | 222,098 |
Jun 26, 2024 | 117.54 | 118.60 | 116.35 | 118.27 | 113.53 | 0.42% | 254,414 |
Jun 25, 2024 | 121.03 | 121.07 | 115.69 | 117.77 | 113.05 | -3.13% | 483,919 |
Jun 24, 2024 | 122.91 | 124.28 | 121.37 | 121.58 | 116.71 | -0.68% | 253,261 |
Jun 21, 2024 | 121.47 | 122.88 | 120.54 | 122.41 | 117.51 | -0.25% | 1,135,181 |
Jun 20, 2024 | 124.24 | 125.99 | 122.48 | 122.72 | 117.80 | -2.83% | 328,203 |
Jun 18, 2024 | 126.46 | 127.02 | 125.13 | 126.29 | 121.23 | -0.44% | 261,664 |
Jun 17, 2024 | 125.65 | 127.16 | 123.13 | 126.85 | 121.77 | 0.20% | 289,339 |
Jun 14, 2024 | 128.20 | 128.95 | 125.14 | 126.60 | 121.53 | -2.99% | 204,488 |
Jun 13, 2024 | 131.23 | 131.23 | 127.33 | 130.50 | 125.27 | -0.90% | 326,126 |
Jun 12, 2024 | 131.20 | 136.46 | 131.20 | 131.68 | 126.40 | 4.20% | 351,692 |