Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
88.04
-0.35 (-0.40%)
Jun 12, 2025, 4:00 PM - Market closed
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 87.65 | 88.57 | 86.47 | 88.04 | 88.04 | -0.40% | 274,731 |
| Jun 11, 2025 | 90.78 | 91.02 | 88.39 | 88.39 | 88.39 | -2.04% | 212,273 |
| Jun 10, 2025 | 89.64 | 91.00 | 89.07 | 90.23 | 90.23 | 1.78% | 234,306 |
| Jun 9, 2025 | 88.01 | 89.56 | 87.55 | 88.65 | 88.65 | 2.13% | 248,416 |
| Jun 6, 2025 | 88.62 | 89.40 | 86.33 | 86.80 | 86.80 | -0.77% | 209,289 |
| Jun 5, 2025 | 87.25 | 87.65 | 86.00 | 87.47 | 87.47 | -0.08% | 273,889 |
| Jun 4, 2025 | 87.33 | 88.13 | 87.13 | 87.54 | 87.54 | -0.07% | 234,851 |
| Jun 3, 2025 | 85.91 | 87.62 | 84.13 | 87.60 | 87.60 | 2.91% | 304,179 |
| Jun 2, 2025 | 86.32 | 86.62 | 83.86 | 85.12 | 85.12 | -2.03% | 309,599 |
| May 30, 2025 | 87.13 | 87.81 | 86.31 | 86.88 | 86.67 | -1.10% | 264,979 |
| May 29, 2025 | 87.64 | 87.85 | 86.20 | 87.85 | 87.63 | 1.29% | 185,090 |
| May 28, 2025 | 89.83 | 89.83 | 86.70 | 86.73 | 86.52 | -3.14% | 177,825 |
| May 27, 2025 | 88.35 | 89.71 | 87.06 | 89.54 | 89.32 | 3.44% | 293,647 |
| May 23, 2025 | 85.54 | 86.85 | 85.31 | 86.56 | 86.35 | -0.88% | 251,285 |
| May 22, 2025 | 87.00 | 87.80 | 86.19 | 87.33 | 87.12 | - | 239,203 |
| May 21, 2025 | 88.38 | 89.42 | 87.30 | 87.33 | 87.12 | -2.88% | 329,505 |
| May 20, 2025 | 90.54 | 90.98 | 89.74 | 89.92 | 89.70 | -1.39% | 260,438 |
| May 19, 2025 | 90.01 | 91.69 | 90.01 | 91.19 | 90.97 | -0.78% | 206,598 |
| May 16, 2025 | 91.29 | 92.40 | 90.44 | 91.91 | 91.68 | 1.01% | 234,082 |
| May 15, 2025 | 90.21 | 91.75 | 89.17 | 90.99 | 90.77 | 0.28% | 253,518 |
| May 14, 2025 | 92.93 | 94.07 | 90.74 | 90.74 | 90.52 | -3.17% | 205,367 |
| May 13, 2025 | 94.08 | 95.01 | 93.16 | 93.71 | 93.48 | 0.66% | 221,290 |
| May 12, 2025 | 93.57 | 95.55 | 91.91 | 93.10 | 92.87 | 5.06% | 334,073 |
| May 9, 2025 | 89.47 | 89.99 | 88.48 | 88.62 | 88.40 | -1.07% | 278,112 |
| May 8, 2025 | 88.54 | 91.10 | 87.98 | 89.58 | 89.36 | 2.85% | 385,699 |
| May 7, 2025 | 88.13 | 88.14 | 86.13 | 87.10 | 86.89 | -0.43% | 380,744 |
| May 6, 2025 | 91.99 | 92.72 | 84.53 | 87.48 | 87.27 | -5.40% | 892,373 |
| May 5, 2025 | 95.21 | 95.72 | 91.66 | 92.47 | 92.24 | -3.83% | 631,316 |
| May 2, 2025 | 95.16 | 97.67 | 94.15 | 96.15 | 95.91 | 3.71% | 363,376 |
| May 1, 2025 | 93.94 | 94.46 | 92.23 | 92.71 | 92.48 | -0.61% | 295,087 |
| Apr 30, 2025 | 92.92 | 93.49 | 90.96 | 93.28 | 93.05 | -1.29% | 243,686 |
| Apr 29, 2025 | 94.77 | 95.33 | 93.28 | 94.50 | 94.27 | -0.87% | 197,237 |
| Apr 28, 2025 | 95.01 | 96.38 | 94.16 | 95.33 | 95.10 | -0.19% | 196,847 |
| Apr 25, 2025 | 95.06 | 95.87 | 93.89 | 95.51 | 95.28 | -0.60% | 243,837 |
| Apr 24, 2025 | 93.98 | 96.19 | 92.87 | 96.09 | 95.85 | 2.96% | 184,511 |
| Apr 23, 2025 | 97.11 | 98.20 | 93.20 | 93.33 | 93.10 | 0.32% | 404,731 |
| Apr 22, 2025 | 92.45 | 93.19 | 91.02 | 93.03 | 92.80 | 2.46% | 339,151 |
| Apr 21, 2025 | 92.52 | 92.72 | 89.77 | 90.80 | 90.58 | -2.86% | 243,617 |
| Apr 17, 2025 | 92.54 | 94.31 | 92.01 | 93.47 | 93.24 | 0.84% | 205,893 |
| Apr 16, 2025 | 93.44 | 94.37 | 91.43 | 92.69 | 92.46 | -1.26% | 227,507 |
| Apr 15, 2025 | 93.78 | 95.90 | 93.10 | 93.87 | 93.64 | -1.10% | 238,213 |
| Apr 14, 2025 | 96.80 | 96.80 | 93.70 | 94.91 | 94.68 | -0.78% | 284,797 |
| Apr 11, 2025 | 93.97 | 96.00 | 91.54 | 95.66 | 95.43 | 1.04% | 261,312 |
| Apr 10, 2025 | 96.17 | 96.85 | 92.23 | 94.68 | 94.45 | -3.82% | 352,577 |
| Apr 9, 2025 | 89.15 | 100.21 | 87.84 | 98.44 | 98.20 | 9.46% | 490,338 |
| Apr 8, 2025 | 94.36 | 95.37 | 88.92 | 89.93 | 89.71 | -2.13% | 787,115 |
| Apr 7, 2025 | 92.06 | 98.02 | 89.10 | 91.89 | 91.66 | -3.72% | 445,094 |
| Apr 4, 2025 | 90.85 | 96.70 | 89.59 | 95.44 | 95.21 | 0.86% | 827,561 |
| Apr 3, 2025 | 97.25 | 98.00 | 93.91 | 94.63 | 94.40 | -7.29% | 287,552 |
| Apr 2, 2025 | 97.32 | 102.09 | 97.32 | 102.07 | 101.82 | 3.19% | 284,106 |