Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	84.45	85.23	81.39	82.13	82.13	-2.67%	455,093
Feb 19, 2026	85.08	86.35	83.82	84.38	84.38	-1.43%	269,455
Feb 18, 2026	86.30	87.77	85.20	85.60	85.60	-0.55%	276,955
Feb 17, 2026	86.93	87.03	84.29	86.07	86.07	-0.50%	422,855
Feb 13, 2026	88.52	89.12	86.34	86.50	86.50	-1.77%	384,385
Feb 12, 2026	88.96	91.10	87.55	88.06	88.06	-1.51%	292,220
Feb 11, 2026	89.87	90.38	87.81	89.41	89.41	-0.36%	389,557
Feb 10, 2026	90.39	91.25	89.54	89.73	89.73	0.80%	381,692
Feb 9, 2026	90.80	91.00	88.88	89.02	89.02	-2.21%	324,039
Feb 6, 2026	89.20	91.97	89.12	91.03	91.03	2.10%	427,221
Feb 5, 2026	90.10	91.05	87.69	89.16	89.16	-1.19%	496,151
Feb 4, 2026	85.92	90.67	85.74	90.23	90.23	6.24%	486,227
Feb 3, 2026	80.89	86.47	80.62	84.93	84.93	3.89%	443,406
Feb 2, 2026	81.47	82.84	80.96	81.75	81.75	1.16%	326,428
Jan 30, 2026	79.78	81.05	78.64	80.81	80.81	0.64%	426,154
Jan 29, 2026	80.91	81.37	78.70	80.30	80.30	-0.68%	297,226
Jan 28, 2026	81.77	83.12	80.03	80.85	80.85	-1.09%	321,286
Jan 27, 2026	82.51	82.75	81.04	81.74	81.74	-1.99%	229,831
Jan 26, 2026	84.31	84.31	82.23	83.40	83.40	-1.10%	351,815
Jan 23, 2026	85.04	85.04	83.50	84.33	84.33	-1.38%	211,273
Jan 22, 2026	85.72	86.72	84.40	85.51	85.51	0.59%	440,561
Jan 21, 2026	84.39	86.67	83.77	85.01	85.01	1.42%	484,013
Jan 20, 2026	83.57	84.37	82.68	83.82	83.82	-1.98%	234,962
Jan 16, 2026	85.62	86.68	84.75	85.51	85.51	-0.88%	353,629
Jan 15, 2026	84.75	87.16	84.56	86.27	86.27	2.64%	448,991
Jan 14, 2026	83.39	86.06	83.39	84.05	84.05	0.21%	420,869
Jan 13, 2026	82.64	84.08	82.13	83.87	83.87	1.10%	345,866
Jan 12, 2026	82.41	84.25	81.91	82.96	82.96	-0.11%	353,984
Jan 9, 2026	79.24	83.37	78.48	83.05	83.05	6.43%	587,251
Jan 8, 2026	73.00	79.52	72.86	78.03	78.03	6.21%	291,754
Jan 7, 2026	77.37	77.88	73.02	73.47	73.47	-4.51%	316,622
Jan 6, 2026	75.91	77.39	74.97	76.94	76.94	1.77%	509,274
Jan 5, 2026	73.26	77.88	73.13	75.60	75.60	2.00%	468,425
Jan 2, 2026	73.68	74.70	73.00	74.12	74.12	0.71%	257,898
Dec 31, 2025	73.59	74.27	72.75	73.60	73.60	-0.26%	269,643
Dec 30, 2025	74.27	74.99	73.66	73.79	73.79	-0.99%	187,766
Dec 29, 2025	75.29	75.70	73.99	74.53	74.53	-0.80%	257,061
Dec 26, 2025	74.48	75.34	73.90	75.13	75.13	0.56%	182,156
Dec 24, 2025	73.26	75.00	73.26	74.71	74.71	2.02%	177,460
Dec 23, 2025	74.26	74.26	72.93	73.23	73.23	-1.35%	265,988
Dec 22, 2025	74.51	75.44	73.72	74.23	74.23	-0.72%	320,879
Dec 19, 2025	76.76	77.00	74.11	74.77	74.77	-3.77%	1,131,255
Dec 18, 2025	76.91	78.15	76.36	77.70	77.70	1.85%	560,197
Dec 17, 2025	75.07	77.29	75.07	76.29	76.29	0.59%	417,306
Dec 16, 2025	75.63	77.06	75.50	75.84	75.84	0.68%	651,435
Dec 15, 2025	76.97	76.97	75.09	75.33	75.33	-1.54%	595,739
Dec 12, 2025	76.76	77.39	76.00	76.51	76.51	0.33%	647,222
Dec 11, 2025	77.40	78.96	75.75	76.26	76.26	-0.97%	671,606
Dec 10, 2025	71.76	78.41	71.76	77.01	77.01	6.96%	666,941
Dec 9, 2025	71.38	72.51	71.13	72.00	72.00	0.26%	399,038