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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202595.0695.8793.8995.5195.51-0.60%243,837
Apr 24, 202593.9896.1992.8796.0996.092.96%184,511
Apr 23, 202597.1198.2093.2093.3393.330.32%404,731
Apr 22, 202592.4593.1991.0293.0393.032.46%339,151
Apr 21, 202592.5292.7289.7790.8090.80-2.86%243,617
Apr 17, 202592.5494.3192.0193.4793.470.84%205,893
Apr 16, 202593.4494.3791.4392.6992.69-1.26%227,507
Apr 15, 202593.7895.9093.1093.8793.87-1.10%238,213
Apr 14, 202596.8096.8093.7094.9194.91-0.78%284,797
Apr 11, 202593.9796.0091.5495.6695.661.04%261,312
Apr 10, 202596.1796.8592.2394.6894.68-3.82%352,577
Apr 9, 202589.15100.2187.8498.4498.449.46%490,338
Apr 8, 202594.3695.3788.9289.9389.93-2.13%787,115
Apr 7, 202592.0698.0289.1091.8991.89-3.72%445,094
Apr 4, 202590.8596.7089.5995.4495.440.86%827,561
Apr 3, 202597.2598.0093.9194.6394.63-7.29%287,552
Apr 2, 202597.32102.0997.32102.07102.073.19%284,106
Apr 1, 202597.8799.2197.2998.9198.910.84%225,354
Mar 31, 202596.7198.9895.3098.0998.09-0.21%267,076
Mar 28, 2025100.24100.2497.2298.3098.30-2.05%378,873
Mar 27, 2025100.61102.1499.41100.36100.36-0.41%252,420
Mar 26, 2025100.84102.26100.04100.77100.77-0.55%330,968
Mar 25, 2025101.64103.25100.50101.33101.33-1.89%385,364
Mar 24, 2025101.43103.44101.28103.28103.283.84%265,358
Mar 21, 202598.8599.5397.4499.4699.46-0.97%2,108,646
Mar 20, 202599.09101.5999.09100.43100.430.07%351,947
Mar 19, 202599.33101.0898.40100.36100.361.03%395,877
Mar 18, 202599.80100.0798.7799.3499.34-0.66%350,520
Mar 17, 202598.47100.7997.57100.00100.000.65%508,951
Mar 14, 202597.9799.4196.8999.3599.353.08%243,636
Mar 13, 202598.2398.9795.3396.3896.38-1.86%359,118
Mar 12, 202599.06100.1197.6498.2198.210.21%462,009
Mar 11, 202599.55100.5997.2398.0098.00-1.18%454,576
Mar 10, 2025101.00103.3398.7599.1799.17-2.41%468,289
Mar 7, 2025100.81102.7399.79101.62101.620.82%387,897
Mar 6, 202599.00101.9198.82100.79100.790.47%406,452
Mar 5, 202598.37100.9298.36100.32100.322.50%400,433
Mar 4, 202599.12100.1097.2197.8797.87-4.20%431,298
Mar 3, 2025104.17106.41101.33102.16102.16-1.45%348,265
Feb 28, 2025103.12104.19102.23103.66103.661.08%579,120
Feb 27, 2025103.09104.57102.17102.55102.55-1.46%475,944
Feb 26, 2025106.66106.67103.54104.07104.07-2.22%457,734
Feb 25, 2025103.16108.43102.94106.43106.432.64%577,527
Feb 24, 2025106.17106.39102.27103.69103.69-3.09%637,526
Feb 21, 2025120.25121.00103.57107.00106.78-8.14%899,030
Feb 20, 2025117.49118.44116.09116.48116.25-1.54%389,815
Feb 19, 2025118.90119.28117.65118.30118.06-2.58%329,069
Feb 18, 2025121.34121.52119.90121.43121.19-0.16%257,887
Feb 14, 2025120.66122.99120.60121.63121.380.85%315,849
Feb 13, 2025119.14120.80118.96120.60120.361.58%259,992