Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
98.30
-2.06 (-2.05%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 120.09 | 120.72 | 117.55 | 118.72 | 118.48 | -3.73% | 428,823 |
| Feb 11, 2025 | 122.22 | 124.36 | 122.22 | 123.32 | 123.07 | 0.05% | 180,368 |
| Feb 10, 2025 | 124.78 | 124.78 | 122.09 | 123.26 | 123.01 | -0.02% | 236,787 |
| Feb 7, 2025 | 124.97 | 124.97 | 121.57 | 123.28 | 123.03 | -1.46% | 190,334 |
| Feb 6, 2025 | 125.50 | 126.45 | 124.32 | 125.11 | 124.86 | 0.29% | 245,312 |
| Feb 5, 2025 | 126.96 | 126.96 | 124.30 | 124.75 | 124.50 | -0.65% | 249,911 |
| Feb 4, 2025 | 125.00 | 126.61 | 124.67 | 125.57 | 125.32 | 0.34% | 142,326 |
| Feb 3, 2025 | 123.38 | 126.50 | 123.08 | 125.14 | 124.89 | -0.81% | 389,167 |
| Jan 31, 2025 | 127.86 | 127.86 | 125.37 | 126.16 | 125.91 | -1.94% | 287,168 |
| Jan 30, 2025 | 127.51 | 129.38 | 126.81 | 128.66 | 128.40 | 1.85% | 171,921 |
| Jan 29, 2025 | 127.08 | 128.46 | 125.81 | 126.32 | 126.07 | -1.03% | 210,130 |
| Jan 28, 2025 | 127.58 | 128.19 | 126.44 | 127.64 | 127.38 | -0.42% | 206,898 |
| Jan 27, 2025 | 126.81 | 129.74 | 126.81 | 128.18 | 127.92 | 0.84% | 199,786 |
| Jan 24, 2025 | 128.33 | 128.86 | 126.59 | 127.11 | 126.85 | -1.04% | 196,604 |
| Jan 23, 2025 | 126.89 | 129.14 | 126.57 | 128.45 | 128.19 | 0.41% | 275,496 |
| Jan 22, 2025 | 128.44 | 130.50 | 127.75 | 127.92 | 127.66 | -0.93% | 193,476 |
| Jan 21, 2025 | 129.11 | 131.27 | 128.83 | 129.12 | 128.86 | 0.90% | 256,909 |
| Jan 17, 2025 | 130.16 | 130.27 | 127.68 | 127.97 | 127.71 | -0.38% | 486,115 |
| Jan 16, 2025 | 127.11 | 128.87 | 126.28 | 128.46 | 128.20 | 1.01% | 365,614 |