Skip to main content
logo
Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
70.24
-3.51 (-4.76%)
At close: Nov 6, 2026, 4:00 PM EST
70.56
+0.32 (0.46%)
Pre-market: Nov 9, 2026, 4:00 AM EST

Boise Cascade Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202672.4272.9070.0570.2470.24-4.76%324,043
Nov 5, 202677.0977.9872.9873.7573.75-5.42%519,106
Nov 4, 202674.8178.9874.8177.9877.984.24%531,023
Nov 3, 202680.0681.2074.8174.8174.81-0.25%843,833
Nov 2, 202679.9282.0074.8375.0075.00-4.86%976,551
Oct 30, 202678.3479.6877.1378.8378.831.26%296,241
Oct 29, 202675.1677.9174.4677.8577.854.41%393,464
Oct 28, 202676.1677.0773.4474.5674.56-1.92%511,962
Oct 27, 202675.7776.5474.9676.0276.020.77%273,481
Oct 26, 202676.0677.0375.1475.4475.44-2.96%300,314
Oct 23, 202677.3277.9676.1477.7477.74-0.70%307,598
Oct 22, 202675.9578.5675.6878.2978.293.57%400,181
Oct 21, 202676.7076.7974.9575.5975.59-0.90%335,779
Oct 20, 202675.6976.9675.0176.2876.281.54%343,629
Oct 19, 202676.2176.3974.8875.1275.12-1.33%268,162
Oct 16, 202675.5677.3875.1476.1376.130.86%250,577
Oct 15, 202675.0976.2574.7075.4875.482.03%230,400
Oct 14, 202673.4074.0672.8273.9873.98-0.13%282,162
Oct 13, 202674.3274.7973.0974.0874.080.91%241,170
Oct 12, 202672.5174.0672.2673.4173.41-0.22%287,452
Oct 9, 202673.8473.8472.9873.5773.57-0.88%205,203
Oct 8, 202672.5075.0172.0674.2274.221.78%280,700
Oct 7, 202674.1974.9772.4072.9272.92-3.35%226,724
Oct 6, 202675.3276.0574.9475.4575.450.82%234,745
Oct 5, 202674.5976.1573.7374.8474.84-0.20%239,265
Oct 2, 202676.5576.7173.9074.9974.990.39%285,940
Oct 1, 202674.0875.1572.8074.7074.700.74%277,602
Sep 30, 202676.2076.2074.1174.1574.15-2.40%259,929
Sep 29, 202676.6276.7175.0675.9775.97-0.81%207,266
Sep 28, 202676.3577.8275.0076.5976.59-0.71%350,017
Sep 25, 202676.0177.8475.3677.1477.141.37%232,103
Sep 24, 202677.2277.8074.9876.1076.10-2.13%269,802
Sep 23, 202678.0779.3177.7477.7677.76-1.57%197,214
Sep 22, 202677.2679.2176.8379.0079.004.41%327,390
Sep 21, 202676.1076.4574.7475.6675.66-0.04%225,077
Sep 18, 202675.0575.8774.2775.6975.690.21%780,570
Sep 17, 202676.9377.0374.7475.5375.530.29%305,435
Sep 16, 202676.2876.8674.7175.3175.31-0.82%340,747
Sep 15, 202675.4776.3174.5075.9375.930.90%357,871
Sep 14, 202674.3276.0374.3275.2575.25-0.25%200,423
Sep 11, 202676.2676.3974.8675.4475.440.52%170,496
Sep 10, 202675.3075.4573.8575.0575.05-1.16%226,769
Sep 9, 202676.4276.9975.6675.9375.93-1.21%176,799
Sep 8, 202678.7978.8576.7576.8676.86-2.97%218,669
Sep 4, 202676.8380.2576.8379.2179.212.71%196,047
Sep 3, 202677.6978.5475.4177.1277.121.06%227,352
Sep 2, 202675.8277.7475.6276.3176.310.62%274,423
Sep 1, 202676.7577.2274.9975.8475.84-2.49%316,303
Aug 31, 202678.4978.7576.7578.0177.78-0.94%339,857
Aug 28, 202678.8979.6077.1478.7578.52-0.03%243,381