Skip to main content
logo
Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
83.05
+5.02 (6.43%)
At close: Jan 9, 2026, 4:00 PM EST
82.95
-0.10 (-0.12%)
After-hours: Jan 9, 2026, 7:51 PM EST

Boise Cascade Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202679.2483.3778.4883.0583.056.43%587,251
Jan 8, 202673.0079.5272.8678.0378.036.21%291,754
Jan 7, 202677.3777.8873.0273.4773.47-4.51%316,622
Jan 6, 202675.9177.3974.9776.9476.941.77%509,274
Jan 5, 202673.2677.8873.1375.6075.602.00%468,425
Jan 2, 202673.6874.7073.0074.1274.120.71%257,898
Dec 31, 202573.5974.2772.7573.6073.60-0.26%269,643
Dec 30, 202574.2774.9973.6673.7973.79-0.99%187,766
Dec 29, 202575.2975.7073.9974.5374.53-0.80%257,061
Dec 26, 202574.4875.3473.9075.1375.130.56%182,156
Dec 24, 202573.2675.0073.2674.7174.712.02%177,460
Dec 23, 202574.2674.2672.9373.2373.23-1.35%265,988
Dec 22, 202574.5175.4473.7274.2374.23-0.72%320,879
Dec 19, 202576.7677.0074.1174.7774.77-3.77%1,131,255
Dec 18, 202576.9178.1576.3677.7077.701.85%560,197
Dec 17, 202575.0777.2975.0776.2976.290.59%417,306
Dec 16, 202575.6377.0675.5075.8475.840.68%651,435
Dec 15, 202576.9776.9775.0975.3375.33-1.54%595,739
Dec 12, 202576.7677.3976.0076.5176.510.33%647,222
Dec 11, 202577.4078.9675.7576.2676.26-0.97%671,606
Dec 10, 202571.7678.4171.7677.0177.016.96%666,941
Dec 9, 202571.3872.5171.1372.0072.000.26%399,038
Dec 8, 202573.0573.5071.7571.8171.81-1.70%437,239
Dec 5, 202572.9774.8272.8073.0573.05-1.63%466,336
Dec 4, 202576.6176.9073.9674.2674.26-3.00%360,254
Dec 3, 202575.1277.4675.1276.5676.561.82%400,584
Dec 2, 202575.3375.7373.6675.1975.190.08%415,182
Dec 1, 202574.4876.4974.4875.1375.13-1.46%462,128
Nov 28, 202575.6976.8475.1776.2476.020.67%232,308
Nov 26, 202573.8976.7073.8975.7375.510.38%557,744
Nov 25, 202572.0175.6271.5075.4475.226.19%488,960
Nov 24, 202571.0871.9370.2571.0470.84-1.17%518,164
Nov 21, 202569.6373.2269.6371.8871.674.39%557,107
Nov 20, 202567.7069.4767.3568.8668.662.44%536,646
Nov 19, 202566.1367.5665.1467.2267.031.74%482,225
Nov 18, 202566.3867.0765.7766.0765.88-0.87%367,997
Nov 17, 202568.7068.9866.4666.6566.46-3.46%427,934
Nov 14, 202569.1969.6768.4569.0468.84-0.20%402,522
Nov 13, 202570.0071.0368.9069.1868.98-1.57%597,548
Nov 12, 202569.4370.9168.7370.2870.080.93%423,899
Nov 11, 202570.3071.9969.3169.6369.43-0.29%404,238
Nov 10, 202570.5870.5868.7669.8369.63-1.15%443,533
Nov 7, 202570.4971.9269.7870.6470.44-0.13%439,010
Nov 6, 202570.7571.2070.1270.7370.53-0.91%398,480
Nov 5, 202571.4172.9370.6471.3871.171.38%600,206
Nov 4, 202571.9973.2867.9270.4170.213.03%1,188,784
Nov 3, 202569.7570.2765.6268.3468.14-3.05%905,890
Oct 31, 202571.6571.6569.1170.4970.291.89%470,418
Oct 30, 202569.8971.0469.1269.1868.98-1.64%274,794
Oct 29, 202571.7772.2469.7370.3370.13-2.82%344,672