Skip to main content
Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
107.00
-9.48 (-8.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

Boise Cascade Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.25121.00103.57107.00107.00-8.14%899,030
Feb 20, 2025117.49118.44116.09116.48116.48-1.54%389,815
Feb 19, 2025118.90119.28117.65118.30118.30-2.58%329,069
Feb 18, 2025121.34121.52119.90121.43121.43-0.16%257,887
Feb 14, 2025120.66122.99120.60121.63121.630.85%315,849
Feb 13, 2025119.14120.80118.96120.60120.601.58%259,992
Feb 12, 2025120.09120.72117.55118.72118.72-3.73%428,823
Feb 11, 2025122.22124.36122.22123.32123.320.05%180,368
Feb 10, 2025124.78124.78122.09123.26123.26-0.02%236,787
Feb 7, 2025124.97124.97121.57123.28123.28-1.46%190,334
Feb 6, 2025125.50126.45124.32125.11125.110.29%245,312
Feb 5, 2025126.96126.96124.30124.75124.75-0.65%249,911
Feb 4, 2025125.00126.61124.67125.57125.570.34%142,326
Feb 3, 2025123.38126.50123.08125.14125.14-0.81%389,167
Jan 31, 2025127.86127.86125.37126.16126.16-1.94%287,168
Jan 30, 2025127.51129.38126.81128.66128.661.85%171,921
Jan 29, 2025127.08128.46125.81126.32126.32-1.03%210,130
Jan 28, 2025127.58128.19126.44127.64127.64-0.42%206,898
Jan 27, 2025126.81129.74126.81128.18128.180.84%199,786
Jan 24, 2025128.33128.86126.59127.11127.11-1.04%196,604
Jan 23, 2025126.89129.14126.57128.45128.450.41%275,496
Jan 22, 2025128.44130.50127.75127.92127.92-0.93%193,476
Jan 21, 2025129.11131.27128.83129.12129.120.90%256,909
Jan 17, 2025130.16130.27127.68127.97127.97-0.38%486,115
Jan 16, 2025127.11128.87126.28128.46128.461.01%365,614
Jan 15, 2025127.88128.10126.20127.18127.182.89%396,228
Jan 14, 2025121.68123.91121.00123.61123.612.57%333,756
Jan 13, 2025115.33120.69115.33120.51120.514.00%426,503
Jan 10, 2025114.65116.06113.38115.88115.88-1.29%342,303
Jan 8, 2025116.85118.52116.07117.40117.40-0.69%261,815
Jan 7, 2025120.00120.45116.84118.22118.22-1.66%272,125
Jan 6, 2025119.58122.00119.58120.22120.221.25%188,514
Jan 3, 2025117.18119.24115.61118.74118.741.29%267,824
Jan 2, 2025120.00120.52116.25117.23117.23-1.37%300,537
Dec 31, 2024119.43120.63118.73118.86118.860.06%187,266
Dec 30, 2024120.61120.61117.76118.79118.79-1.53%158,207
Dec 27, 2024121.72123.20119.67120.63120.63-1.87%251,164
Dec 26, 2024122.13123.63121.39122.93122.93-0.21%282,110
Dec 24, 2024121.88123.84121.68123.19123.190.78%179,711
Dec 23, 2024121.95123.42121.56122.24122.24-0.42%372,275
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