Skip to main content
Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
139.66
+2.25 (1.63%)
Nov 21, 2024, 12:49 PM EST - Market open

Boise Cascade Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024137.55138.72136.87137.41137.41-0.56%128,783
Nov 19, 2024140.13140.31137.53138.18138.18-2.37%165,738
Nov 18, 2024140.00142.14139.13141.54141.541.04%183,586
Nov 15, 2024143.74143.74139.07140.09140.09-0.19%193,710
Nov 14, 2024143.71145.17138.87140.35140.35-1.54%250,888
Nov 13, 2024143.05145.50142.17142.55142.551.01%235,841
Nov 12, 2024142.36144.78140.83141.13141.13-1.40%236,926
Nov 11, 2024144.01145.19142.29143.14143.140.58%192,697
Nov 8, 2024140.52142.98140.00142.32142.321.04%291,300
Nov 7, 2024140.87143.32139.56140.85140.85-0.64%222,125
Nov 6, 2024142.80146.58137.88141.76141.762.36%440,642
Nov 5, 2024127.90139.21125.01138.49138.493.15%636,063
Nov 4, 2024134.17136.44133.84134.26134.260.04%296,071
Nov 1, 2024135.24137.01133.93134.21134.210.89%222,511
Oct 31, 2024135.66136.57132.94133.03133.03-1.00%240,660
Oct 30, 2024131.44137.63131.44134.37134.372.07%263,427
Oct 29, 2024135.11135.11130.14131.64131.64-5.04%286,483
Oct 28, 2024136.43138.72136.39138.62138.622.39%157,978
Oct 25, 2024138.16139.14135.37135.38135.38-1.16%180,094
Oct 24, 2024134.57136.97133.74136.97136.972.29%230,149
Oct 23, 2024133.01135.05133.01133.91133.910.19%268,188
Oct 22, 2024137.10137.10133.50133.65133.65-3.08%258,738
Oct 21, 2024140.75141.24137.79137.90137.90-2.71%237,147
Oct 18, 2024142.83143.07141.18141.74141.74-0.32%180,011
Oct 17, 2024145.07145.95141.65142.20142.20-3.27%172,594
Oct 16, 2024144.92147.54144.43147.00147.003.35%295,648
Oct 15, 2024143.70144.94141.97142.23142.23-0.52%233,281
Oct 14, 2024142.06143.86141.93142.98142.980.43%135,064
Oct 11, 2024139.73142.67138.72142.37142.372.46%129,754
Oct 10, 2024139.97141.00138.29138.95138.95-2.42%213,142
Oct 9, 2024142.50143.70141.40142.39142.390.26%210,404
Oct 8, 2024142.82143.00140.01142.02142.020.53%255,305
Oct 7, 2024137.30141.56136.10141.27141.271.71%209,256
Oct 4, 2024141.24141.24136.50138.90138.900.44%160,928
Oct 3, 2024138.61139.60137.12138.29138.29-0.89%145,981
Oct 2, 2024140.44141.97139.50139.53139.53-1.32%173,657
Oct 1, 2024140.44141.74138.40141.39141.390.29%212,299
Sep 30, 2024139.71142.08139.08140.98140.98-0.36%204,173
Sep 27, 2024142.49144.18140.16141.49141.490.84%275,365
Sep 26, 2024140.97142.86140.02140.31140.311.62%348,682
Sep 25, 2024142.19142.19137.70138.07138.07-2.62%381,538
Sep 24, 2024141.08143.90139.82141.78141.780.09%264,014
Sep 23, 2024141.03142.58139.34141.65141.653.02%410,768
Sep 20, 2024144.01144.01137.12137.50137.50-4.97%3,094,868
Sep 19, 2024143.57144.71140.17144.69144.695.57%279,203
Sep 18, 2024136.03141.99135.41137.06137.061.35%277,267
Sep 17, 2024136.00137.86134.50135.24135.240.32%265,917
Sep 16, 2024136.12136.69133.55134.81134.81-0.77%308,443
Sep 13, 2024130.14136.79129.92135.86135.866.57%333,177
Sep 12, 2024122.45127.55121.62127.48127.484.41%237,743
Sep 11, 2024120.70122.89117.69122.09122.090.32%273,434
Sep 10, 2024121.85122.65120.00121.70121.700.03%260,822
Sep 9, 2024123.87125.01121.55121.66121.66-1.99%283,670
Sep 6, 2024125.03126.45122.64124.13124.13-0.53%270,125
Sep 5, 2024126.26126.56122.86124.79124.79-0.83%258,723
Sep 4, 2024124.18126.36122.62125.84125.840.83%188,265
Sep 3, 2024128.18129.87124.49124.81124.81-7.97%350,593
Aug 30, 2024135.15135.96133.09135.62130.191.26%335,632
Aug 29, 2024136.72136.72132.29133.93128.56-1.70%374,385
Aug 28, 2024133.07137.00131.51136.24130.781.74%299,175
Aug 27, 2024134.71135.55132.59133.91128.54-1.54%224,219
Aug 26, 2024140.00140.66135.83136.00130.55-1.92%236,625
Aug 23, 2024131.06139.27130.31138.66133.106.74%265,432
Aug 22, 2024132.05132.97129.69129.90124.70-1.63%204,668
Aug 21, 2024129.13132.21128.45132.05126.763.53%193,763
Aug 20, 2024126.80128.27125.85127.55122.440.32%190,039
Aug 19, 2024127.48127.84126.38127.14122.050.11%176,737
Aug 16, 2024127.50129.59126.67127.00121.91-0.84%259,053
Aug 15, 2024130.14131.00127.29128.08122.951.94%194,216
Aug 14, 2024129.95129.95125.32125.64120.61-2.41%252,850
Aug 13, 2024128.07129.45125.87128.74123.581.67%258,055
Aug 12, 2024126.49128.00124.65126.62121.55-0.39%252,261
Aug 9, 2024127.66129.91126.28127.11122.020.20%263,314
Aug 8, 2024125.50127.60124.11126.86121.782.17%309,903
Aug 7, 2024129.65129.99122.75124.16119.19-4.23%572,529
Aug 6, 2024120.32133.19119.77129.65124.464.37%541,551
Aug 5, 2024119.98127.37117.86124.22119.24-3.62%432,394
Aug 2, 2024129.21129.32125.22128.89123.73-3.53%326,874
Aug 1, 2024141.72143.29131.76133.60128.25-5.98%262,135
Jul 31, 2024142.30147.57139.32142.09136.400.81%323,594
Jul 30, 2024140.56142.76138.93140.95135.300.61%292,999
Jul 29, 2024141.31141.98138.37140.09134.48-0.67%158,536
Jul 26, 2024139.69144.00138.63141.04135.394.25%247,136
Jul 25, 2024130.31137.99130.31135.29129.874.54%382,828
Jul 24, 2024133.09135.30129.33129.42124.23-3.53%189,569
Jul 23, 2024131.55135.76131.24134.15128.780.14%252,596
Jul 22, 2024132.00133.97130.36133.96128.592.38%254,379
Jul 19, 2024132.31132.31130.26130.84125.60-0.95%245,844
Jul 18, 2024133.75139.51131.25132.10126.81-1.21%284,668
Jul 17, 2024134.40138.73133.60133.72128.36-2.25%327,626
Jul 16, 2024128.17136.99128.17136.80131.328.38%365,280
Jul 15, 2024125.91128.93125.65126.22121.160.88%259,392
Jul 12, 2024125.13128.11124.83125.12120.111.44%361,720
Jul 11, 2024118.70123.56118.70123.34118.406.69%363,772
Jul 10, 2024115.50115.65113.89115.61110.980.89%310,093
Jul 9, 2024116.39116.67114.51114.59110.00-2.03%335,460
Jul 8, 2024116.88117.03115.26116.97112.280.98%410,370
Jul 5, 2024116.72117.65115.52115.83111.19-1.40%280,546
Jul 3, 2024116.43118.37115.88117.47112.761.40%156,012
Jul 2, 2024117.23117.88115.76115.85111.21-1.56%285,435