Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
95.29
-0.80 (-0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Boise Cascade Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 95.06 | 95.87 | 93.89 | 95.51 | 95.51 | -0.60% | 243,837 |
Apr 24, 2025 | 93.98 | 96.19 | 92.87 | 96.09 | 96.09 | 2.96% | 184,511 |
Apr 23, 2025 | 97.11 | 98.20 | 93.20 | 93.33 | 93.33 | 0.32% | 404,731 |
Apr 22, 2025 | 92.45 | 93.19 | 91.02 | 93.03 | 93.03 | 2.46% | 339,151 |
Apr 21, 2025 | 92.52 | 92.72 | 89.77 | 90.80 | 90.80 | -2.86% | 243,617 |
Apr 17, 2025 | 92.54 | 94.31 | 92.01 | 93.47 | 93.47 | 0.84% | 205,893 |
Apr 16, 2025 | 93.44 | 94.37 | 91.43 | 92.69 | 92.69 | -1.26% | 227,507 |
Apr 15, 2025 | 93.78 | 95.90 | 93.10 | 93.87 | 93.87 | -1.10% | 238,213 |
Apr 14, 2025 | 96.80 | 96.80 | 93.70 | 94.91 | 94.91 | -0.78% | 284,797 |
Apr 11, 2025 | 93.97 | 96.00 | 91.54 | 95.66 | 95.66 | 1.04% | 261,312 |
Apr 10, 2025 | 96.17 | 96.85 | 92.23 | 94.68 | 94.68 | -3.82% | 352,577 |
Apr 9, 2025 | 89.15 | 100.21 | 87.84 | 98.44 | 98.44 | 9.46% | 490,338 |
Apr 8, 2025 | 94.36 | 95.37 | 88.92 | 89.93 | 89.93 | -2.13% | 787,115 |
Apr 7, 2025 | 92.06 | 98.02 | 89.10 | 91.89 | 91.89 | -3.72% | 445,094 |
Apr 4, 2025 | 90.85 | 96.70 | 89.59 | 95.44 | 95.44 | 0.86% | 827,561 |
Apr 3, 2025 | 97.25 | 98.00 | 93.91 | 94.63 | 94.63 | -7.29% | 287,552 |
Apr 2, 2025 | 97.32 | 102.09 | 97.32 | 102.07 | 102.07 | 3.19% | 284,106 |
Apr 1, 2025 | 97.87 | 99.21 | 97.29 | 98.91 | 98.91 | 0.84% | 225,354 |
Mar 31, 2025 | 96.71 | 98.98 | 95.30 | 98.09 | 98.09 | -0.21% | 267,076 |
Mar 28, 2025 | 100.24 | 100.24 | 97.22 | 98.30 | 98.30 | -2.05% | 378,873 |
Mar 27, 2025 | 100.61 | 102.14 | 99.41 | 100.36 | 100.36 | -0.41% | 252,420 |
Mar 26, 2025 | 100.84 | 102.26 | 100.04 | 100.77 | 100.77 | -0.55% | 330,968 |
Mar 25, 2025 | 101.64 | 103.25 | 100.50 | 101.33 | 101.33 | -1.89% | 385,364 |
Mar 24, 2025 | 101.43 | 103.44 | 101.28 | 103.28 | 103.28 | 3.84% | 265,358 |
Mar 21, 2025 | 98.85 | 99.53 | 97.44 | 99.46 | 99.46 | -0.97% | 2,108,646 |
Mar 20, 2025 | 99.09 | 101.59 | 99.09 | 100.43 | 100.43 | 0.07% | 351,947 |
Mar 19, 2025 | 99.33 | 101.08 | 98.40 | 100.36 | 100.36 | 1.03% | 395,877 |
Mar 18, 2025 | 99.80 | 100.07 | 98.77 | 99.34 | 99.34 | -0.66% | 350,520 |
Mar 17, 2025 | 98.47 | 100.79 | 97.57 | 100.00 | 100.00 | 0.65% | 508,951 |
Mar 14, 2025 | 97.97 | 99.41 | 96.89 | 99.35 | 99.35 | 3.08% | 243,636 |
Mar 13, 2025 | 98.23 | 98.97 | 95.33 | 96.38 | 96.38 | -1.86% | 359,118 |
Mar 12, 2025 | 99.06 | 100.11 | 97.64 | 98.21 | 98.21 | 0.21% | 462,009 |
Mar 11, 2025 | 99.55 | 100.59 | 97.23 | 98.00 | 98.00 | -1.18% | 454,576 |
Mar 10, 2025 | 101.00 | 103.33 | 98.75 | 99.17 | 99.17 | -2.41% | 468,289 |
Mar 7, 2025 | 100.81 | 102.73 | 99.79 | 101.62 | 101.62 | 0.82% | 387,897 |
Mar 6, 2025 | 99.00 | 101.91 | 98.82 | 100.79 | 100.79 | 0.47% | 406,452 |
Mar 5, 2025 | 98.37 | 100.92 | 98.36 | 100.32 | 100.32 | 2.50% | 400,433 |
Mar 4, 2025 | 99.12 | 100.10 | 97.21 | 97.87 | 97.87 | -4.20% | 431,298 |
Mar 3, 2025 | 104.17 | 106.41 | 101.33 | 102.16 | 102.16 | -1.45% | 348,265 |
Feb 28, 2025 | 103.12 | 104.19 | 102.23 | 103.66 | 103.66 | 1.08% | 579,120 |
Feb 27, 2025 | 103.09 | 104.57 | 102.17 | 102.55 | 102.55 | -1.46% | 475,944 |
Feb 26, 2025 | 106.66 | 106.67 | 103.54 | 104.07 | 104.07 | -2.22% | 457,734 |
Feb 25, 2025 | 103.16 | 108.43 | 102.94 | 106.43 | 106.43 | 2.64% | 577,527 |
Feb 24, 2025 | 106.17 | 106.39 | 102.27 | 103.69 | 103.69 | -3.09% | 637,526 |
Feb 21, 2025 | 120.25 | 121.00 | 103.57 | 107.00 | 106.78 | -8.14% | 899,030 |
Feb 20, 2025 | 117.49 | 118.44 | 116.09 | 116.48 | 116.25 | -1.54% | 389,815 |
Feb 19, 2025 | 118.90 | 119.28 | 117.65 | 118.30 | 118.06 | -2.58% | 329,069 |
Feb 18, 2025 | 121.34 | 121.52 | 119.90 | 121.43 | 121.19 | -0.16% | 257,887 |
Feb 14, 2025 | 120.66 | 122.99 | 120.60 | 121.63 | 121.38 | 0.85% | 315,849 |
Feb 13, 2025 | 119.14 | 120.80 | 118.96 | 120.60 | 120.36 | 1.58% | 259,992 |