Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
71.88
+3.02 (4.39%)
Nov 21, 2025, 4:00 PM EST - Market closed
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 69.63 | 73.22 | 69.63 | 71.88 | 71.88 | 4.39% | 556,383 |
| Nov 20, 2025 | 67.70 | 69.47 | 67.35 | 68.86 | 68.86 | 2.44% | 536,646 |
| Nov 19, 2025 | 66.13 | 67.56 | 65.14 | 67.22 | 67.22 | 1.74% | 482,225 |
| Nov 18, 2025 | 66.38 | 67.07 | 65.77 | 66.07 | 66.07 | -0.87% | 367,997 |
| Nov 17, 2025 | 68.70 | 68.98 | 66.46 | 66.65 | 66.65 | -3.46% | 427,934 |
| Nov 14, 2025 | 69.19 | 69.67 | 68.45 | 69.04 | 69.04 | -0.20% | 402,522 |
| Nov 13, 2025 | 70.00 | 71.03 | 68.90 | 69.18 | 69.18 | -1.57% | 597,548 |
| Nov 12, 2025 | 69.43 | 70.91 | 68.73 | 70.28 | 70.28 | 0.93% | 423,899 |
| Nov 11, 2025 | 70.30 | 71.99 | 69.31 | 69.63 | 69.63 | -0.29% | 404,238 |
| Nov 10, 2025 | 70.58 | 70.58 | 68.76 | 69.83 | 69.83 | -1.15% | 443,533 |
| Nov 7, 2025 | 70.49 | 71.92 | 69.78 | 70.64 | 70.64 | -0.13% | 439,010 |
| Nov 6, 2025 | 70.75 | 71.20 | 70.12 | 70.73 | 70.73 | -0.91% | 398,480 |
| Nov 5, 2025 | 71.41 | 72.93 | 70.64 | 71.38 | 71.38 | 1.38% | 600,206 |
| Nov 4, 2025 | 71.99 | 73.28 | 67.92 | 70.41 | 70.41 | 3.03% | 1,188,784 |
| Nov 3, 2025 | 69.75 | 70.27 | 65.62 | 68.34 | 68.34 | -3.05% | 905,890 |
| Oct 31, 2025 | 71.65 | 71.65 | 69.11 | 70.49 | 70.49 | 1.89% | 470,418 |
| Oct 30, 2025 | 69.89 | 71.04 | 69.12 | 69.18 | 69.18 | -1.64% | 274,794 |
| Oct 29, 2025 | 71.77 | 72.24 | 69.73 | 70.33 | 70.33 | -2.82% | 344,672 |
| Oct 28, 2025 | 72.23 | 73.00 | 70.70 | 72.37 | 72.37 | -0.89% | 369,909 |
| Oct 27, 2025 | 73.27 | 73.57 | 71.97 | 73.02 | 73.02 | -0.10% | 322,757 |
| Oct 24, 2025 | 73.26 | 74.50 | 72.50 | 73.09 | 73.09 | 1.56% | 394,325 |
| Oct 23, 2025 | 70.97 | 72.12 | 70.67 | 71.97 | 71.97 | 1.39% | 357,815 |
| Oct 22, 2025 | 73.16 | 73.16 | 70.72 | 70.98 | 70.98 | -2.58% | 283,349 |
| Oct 21, 2025 | 70.89 | 73.46 | 70.66 | 72.86 | 72.86 | 2.62% | 369,442 |
| Oct 20, 2025 | 71.40 | 71.76 | 70.54 | 71.00 | 71.00 | -0.04% | 330,569 |
| Oct 17, 2025 | 71.05 | 72.40 | 70.00 | 71.03 | 71.03 | 0.27% | 329,151 |
| Oct 16, 2025 | 72.22 | 72.32 | 70.49 | 70.84 | 70.84 | -2.21% | 341,743 |
| Oct 15, 2025 | 74.04 | 75.01 | 72.44 | 72.44 | 72.44 | -2.27% | 288,938 |
| Oct 14, 2025 | 71.47 | 74.48 | 70.85 | 74.12 | 74.12 | 2.83% | 557,283 |
| Oct 13, 2025 | 72.47 | 73.60 | 71.61 | 72.08 | 72.08 | -0.33% | 375,004 |
| Oct 10, 2025 | 74.60 | 74.62 | 72.23 | 72.32 | 72.32 | -2.12% | 452,120 |
| Oct 9, 2025 | 75.50 | 75.73 | 73.80 | 73.89 | 73.89 | -3.31% | 456,482 |
| Oct 8, 2025 | 75.06 | 76.47 | 74.19 | 76.42 | 76.42 | 2.55% | 237,920 |
| Oct 7, 2025 | 75.00 | 76.82 | 74.18 | 74.52 | 74.52 | -0.88% | 587,998 |
| Oct 6, 2025 | 77.81 | 77.85 | 74.90 | 75.18 | 75.18 | -3.16% | 368,604 |
| Oct 3, 2025 | 78.36 | 79.33 | 77.52 | 77.63 | 77.63 | -0.53% | 444,645 |
| Oct 2, 2025 | 77.14 | 78.32 | 76.71 | 78.04 | 78.04 | 0.85% | 235,304 |
| Oct 1, 2025 | 77.64 | 79.38 | 76.77 | 77.38 | 77.38 | 0.08% | 252,601 |
| Sep 30, 2025 | 76.52 | 77.33 | 75.95 | 77.32 | 77.32 | 0.93% | 210,700 |
| Sep 29, 2025 | 77.34 | 77.45 | 75.95 | 76.61 | 76.61 | -0.70% | 305,413 |
| Sep 26, 2025 | 76.80 | 77.60 | 76.52 | 77.15 | 77.15 | 0.65% | 294,413 |
| Sep 25, 2025 | 77.30 | 77.89 | 76.21 | 76.65 | 76.65 | -1.39% | 269,819 |
| Sep 24, 2025 | 78.65 | 79.80 | 77.60 | 77.73 | 77.73 | -1.57% | 359,314 |
| Sep 23, 2025 | 79.99 | 81.00 | 78.48 | 78.97 | 78.97 | -0.59% | 307,487 |
| Sep 22, 2025 | 79.69 | 80.33 | 78.44 | 79.44 | 79.44 | -0.04% | 581,946 |
| Sep 19, 2025 | 81.34 | 81.34 | 79.27 | 79.47 | 79.47 | -2.51% | 796,623 |
| Sep 18, 2025 | 81.23 | 82.17 | 80.46 | 81.52 | 81.52 | 1.32% | 342,892 |
| Sep 17, 2025 | 82.85 | 85.20 | 80.15 | 80.46 | 80.46 | -2.34% | 471,596 |
| Sep 16, 2025 | 83.57 | 84.60 | 81.15 | 82.39 | 82.39 | -3.21% | 488,415 |
| Sep 15, 2025 | 86.16 | 86.16 | 84.55 | 85.12 | 85.12 | -0.65% | 254,637 |