Skip to main content
Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
122.75
-0.26 (-0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

Boise Cascade Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.45125.06121.35122.75122.75-0.21%1,703,240
Dec 19, 2024127.15129.00122.30123.01123.01-2.85%514,991
Dec 18, 2024134.52135.43125.50126.62126.62-4.88%513,721
Dec 17, 2024135.40136.31133.00133.11133.11-2.30%282,263
Dec 16, 2024136.53138.04135.00136.25136.25-0.01%222,618
Dec 13, 2024139.36139.58135.78136.26136.26-2.56%175,880
Dec 12, 2024142.14142.14139.62139.84139.84-1.85%206,124
Dec 11, 2024144.58144.58142.14142.48142.480.04%217,213
Dec 10, 2024144.31146.16141.19142.43142.43-1.99%277,949
Dec 9, 2024146.39147.43144.76145.32145.32-0.37%207,248
Dec 6, 2024147.47147.47144.00145.86145.860.98%170,401
Dec 5, 2024145.69147.43143.36144.44144.44-1.67%177,132
Dec 4, 2024145.84147.48143.78146.90146.900.32%191,337
Dec 3, 2024147.77149.99144.88146.43146.43-0.74%168,979
Dec 2, 2024147.61148.39145.24147.52147.52-0.05%243,607
Nov 29, 2024147.67148.29145.90147.60147.390.82%121,113
Nov 27, 2024149.71150.51145.24146.40146.19-1.35%164,925
Nov 26, 2024151.69152.32146.95148.41148.20-2.68%312,725
Nov 25, 2024146.39155.42146.15152.50152.286.06%515,647
Nov 22, 2024142.03144.61141.22143.78143.582.44%219,327
Nov 21, 2024137.98141.62137.07140.36140.162.15%246,035
Nov 20, 2024137.55138.72136.87137.41137.22-0.56%128,783
Nov 19, 2024140.13140.31137.53138.18137.98-2.37%165,738
Nov 18, 2024140.00142.14139.13141.54141.341.04%183,586
Nov 15, 2024143.74143.74139.07140.09139.89-0.19%193,710
Nov 14, 2024143.71145.17138.87140.35140.15-1.54%250,888
Nov 13, 2024143.05145.50142.17142.55142.351.01%235,841
Nov 12, 2024142.36144.78140.83141.13140.93-1.40%236,926
Nov 11, 2024144.01145.19142.29143.14142.940.58%192,697
Nov 8, 2024140.52142.98140.00142.32142.121.04%291,300
Nov 7, 2024140.87143.32139.56140.85140.65-0.64%222,125
Nov 6, 2024142.80146.58137.88141.76141.562.36%440,642
Nov 5, 2024127.90139.21125.01138.49138.293.15%636,063
Nov 4, 2024134.17136.44133.84134.26134.070.04%296,071
Nov 1, 2024135.24137.01133.93134.21134.020.89%222,511
Oct 31, 2024135.66136.57132.94133.03132.84-1.00%240,660
Oct 30, 2024131.44137.63131.44134.37134.182.07%263,427
Oct 29, 2024135.11135.11130.14131.64131.45-5.04%286,483
Oct 28, 2024136.43138.72136.39138.62138.422.39%157,978
Oct 25, 2024138.16139.14135.37135.38135.19-1.16%180,094
Oct 24, 2024134.57136.97133.74136.97136.782.29%230,149
Oct 23, 2024133.01135.05133.01133.91133.720.19%268,188
Oct 22, 2024137.10137.10133.50133.65133.46-3.08%258,738
Oct 21, 2024140.75141.24137.79137.90137.70-2.71%237,147
Oct 18, 2024142.83143.07141.18141.74141.54-0.32%180,011
Oct 17, 2024145.07145.95141.65142.20142.00-3.27%172,594
Oct 16, 2024144.92147.54144.43147.00146.793.35%295,648
Oct 15, 2024143.70144.94141.97142.23142.03-0.52%233,281
Oct 14, 2024142.06143.86141.93142.98142.780.43%135,064
Oct 11, 2024139.73142.67138.72142.37142.172.46%129,754
Oct 10, 2024139.97141.00138.29138.95138.75-2.42%213,142
Oct 9, 2024142.50143.70141.40142.39142.190.26%210,404
Oct 8, 2024142.82143.00140.01142.02141.820.53%255,305
Oct 7, 2024137.30141.56136.10141.27141.071.71%209,256
Oct 4, 2024141.24141.24136.50138.90138.700.44%160,928
Oct 3, 2024138.61139.60137.12138.29138.09-0.89%145,981
Oct 2, 2024140.44141.97139.50139.53139.33-1.32%173,657
Oct 1, 2024140.44141.74138.40141.39141.190.29%212,299
Sep 30, 2024139.71142.08139.08140.98140.78-0.36%204,173
Sep 27, 2024142.49144.18140.16141.49141.290.84%275,365
Sep 26, 2024140.97142.86140.02140.31140.111.62%348,682
Sep 25, 2024142.19142.19137.70138.07137.87-2.62%381,538
Sep 24, 2024141.08143.90139.82141.78141.580.09%264,014
Sep 23, 2024141.03142.58139.34141.65141.453.02%410,768
Sep 20, 2024144.01144.01137.12137.50137.31-4.97%3,094,868
Sep 19, 2024143.57144.71140.17144.69144.485.57%279,203
Sep 18, 2024136.03141.99135.41137.06136.871.35%277,267
Sep 17, 2024136.00137.86134.50135.24135.050.32%265,917
Sep 16, 2024136.12136.69133.55134.81134.62-0.77%308,443
Sep 13, 2024130.14136.79129.92135.86135.676.57%333,177
Sep 12, 2024122.45127.55121.62127.48127.304.41%237,743
Sep 11, 2024120.70122.89117.69122.09121.920.32%273,434
Sep 10, 2024121.85122.65120.00121.70121.530.03%260,822
Sep 9, 2024123.87125.01121.55121.66121.49-1.99%283,670
Sep 6, 2024125.03126.45122.64124.13123.95-0.53%270,125
Sep 5, 2024126.26126.56122.86124.79124.61-0.83%258,723
Sep 4, 2024124.18126.36122.62125.84125.660.83%188,265
Sep 3, 2024128.18129.87124.49124.81124.63-7.97%350,593
Aug 30, 2024135.15135.96133.09135.62130.001.26%335,632
Aug 29, 2024136.72136.72132.29133.93128.38-1.70%374,385
Aug 28, 2024133.07137.00131.51136.24130.601.74%299,175
Aug 27, 2024134.71135.55132.59133.91128.36-1.54%224,219
Aug 26, 2024140.00140.66135.83136.00130.37-1.92%236,625
Aug 23, 2024131.06139.27130.31138.66132.926.74%265,432
Aug 22, 2024132.05132.97129.69129.90124.52-1.63%204,668
Aug 21, 2024129.13132.21128.45132.05126.583.53%193,763
Aug 20, 2024126.80128.27125.85127.55122.270.32%190,039
Aug 19, 2024127.48127.84126.38127.14121.870.11%176,737
Aug 16, 2024127.50129.59126.67127.00121.74-0.84%259,053
Aug 15, 2024130.14131.00127.29128.08122.771.94%194,216
Aug 14, 2024129.95129.95125.32125.64120.43-2.41%252,850
Aug 13, 2024128.07129.45125.87128.74123.411.67%258,055
Aug 12, 2024126.49128.00124.65126.62121.37-0.39%252,261
Aug 9, 2024127.66129.91126.28127.11121.840.20%263,314
Aug 8, 2024125.50127.60124.11126.86121.602.17%309,903
Aug 7, 2024129.65129.99122.75124.16119.02-4.23%572,529
Aug 6, 2024120.32133.19119.77129.65124.284.37%541,551
Aug 5, 2024119.98127.37117.86124.22119.07-3.62%432,394
Aug 2, 2024129.21129.32125.22128.89123.55-3.53%326,874
Aug 1, 2024141.72143.29131.76133.60128.06-5.98%262,135