Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
77.14
+1.04 (1.37%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Boise Cascade Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 76.01 | 77.84 | 75.36 | 77.14 | 77.14 | 1.37% | 232,103 |
| Sep 24, 2026 | 77.22 | 77.80 | 74.98 | 76.10 | 76.10 | -2.13% | 269,802 |
| Sep 23, 2026 | 78.07 | 79.31 | 77.74 | 77.76 | 77.76 | -1.57% | 197,214 |
| Sep 22, 2026 | 77.26 | 79.21 | 76.83 | 79.00 | 79.00 | 4.41% | 327,390 |
| Sep 21, 2026 | 76.10 | 76.45 | 74.74 | 75.66 | 75.66 | -0.04% | 225,077 |
| Sep 18, 2026 | 75.05 | 75.87 | 74.27 | 75.69 | 75.69 | 0.21% | 780,570 |
| Sep 17, 2026 | 76.93 | 77.03 | 74.74 | 75.53 | 75.53 | 0.29% | 305,435 |
| Sep 16, 2026 | 76.28 | 76.86 | 74.71 | 75.31 | 75.31 | -0.82% | 340,747 |
| Sep 15, 2026 | 75.47 | 76.31 | 74.50 | 75.93 | 75.93 | 0.90% | 357,871 |
| Sep 14, 2026 | 74.32 | 76.03 | 74.32 | 75.25 | 75.25 | -0.25% | 200,423 |
| Sep 11, 2026 | 76.26 | 76.39 | 74.86 | 75.44 | 75.44 | 0.52% | 170,496 |
| Sep 10, 2026 | 75.30 | 75.45 | 73.85 | 75.05 | 75.05 | -1.16% | 226,769 |
| Sep 9, 2026 | 76.42 | 76.99 | 75.66 | 75.93 | 75.93 | -1.21% | 176,799 |
| Sep 8, 2026 | 78.79 | 78.85 | 76.75 | 76.86 | 76.86 | -2.97% | 218,669 |
| Sep 4, 2026 | 76.83 | 80.25 | 76.83 | 79.21 | 79.21 | 2.71% | 196,047 |
| Sep 3, 2026 | 77.69 | 78.54 | 75.41 | 77.12 | 77.12 | 1.06% | 227,352 |
| Sep 2, 2026 | 75.82 | 77.74 | 75.62 | 76.31 | 76.31 | 0.62% | 274,423 |
| Sep 1, 2026 | 76.75 | 77.22 | 74.99 | 75.84 | 75.84 | -2.49% | 316,303 |
| Aug 31, 2026 | 78.49 | 78.75 | 76.75 | 78.01 | 77.78 | -0.94% | 339,857 |
| Aug 28, 2026 | 78.89 | 79.60 | 77.14 | 78.75 | 78.52 | -0.03% | 243,381 |
| Aug 27, 2026 | 78.99 | 79.97 | 78.61 | 78.77 | 78.54 | -1.46% | 320,824 |
| Aug 26, 2026 | 81.16 | 81.33 | 79.58 | 79.94 | 79.70 | -1.36% | 194,237 |
| Aug 25, 2026 | 82.73 | 82.73 | 80.26 | 81.04 | 80.80 | -1.46% | 227,141 |
| Aug 24, 2026 | 82.95 | 83.44 | 81.53 | 82.24 | 82.00 | -0.28% | 229,531 |
| Aug 21, 2026 | 82.05 | 83.23 | 81.53 | 82.47 | 82.23 | 0.86% | 261,150 |
| Aug 20, 2026 | 80.73 | 82.18 | 80.00 | 81.77 | 81.53 | -1.64% | 248,370 |
| Aug 19, 2026 | 81.61 | 83.94 | 81.00 | 83.13 | 82.88 | 3.68% | 279,396 |
| Aug 18, 2026 | 82.28 | 82.33 | 80.07 | 80.18 | 79.94 | -2.15% | 230,371 |
| Aug 17, 2026 | 82.38 | 82.63 | 81.11 | 81.94 | 81.70 | -1.56% | 275,359 |
| Aug 14, 2026 | 84.29 | 84.43 | 82.80 | 83.24 | 82.99 | -1.06% | 193,207 |
| Aug 13, 2026 | 84.88 | 85.70 | 83.69 | 84.13 | 83.88 | -0.14% | 217,470 |
| Aug 12, 2026 | 85.46 | 85.46 | 82.18 | 84.25 | 84.00 | -1.50% | 271,141 |
| Aug 11, 2026 | 85.11 | 86.37 | 84.78 | 85.53 | 85.28 | 0.92% | 261,235 |
| Aug 10, 2026 | 85.56 | 85.65 | 84.26 | 84.75 | 84.50 | -2.14% | 234,495 |
| Aug 7, 2026 | 84.55 | 87.82 | 84.07 | 86.60 | 86.34 | 2.78% | 325,849 |
| Aug 6, 2026 | 84.53 | 84.96 | 81.65 | 84.26 | 84.01 | -0.64% | 471,369 |
| Aug 5, 2026 | 84.51 | 85.63 | 82.36 | 84.80 | 84.55 | -1.95% | 419,317 |
| Aug 4, 2026 | 82.76 | 88.43 | 82.28 | 86.49 | 86.23 | 4.17% | 688,182 |
| Aug 3, 2026 | 78.12 | 83.09 | 78.12 | 83.03 | 82.79 | 8.71% | 813,869 |
| Jul 31, 2026 | 75.94 | 76.78 | 75.00 | 76.38 | 76.15 | 1.33% | 302,384 |
| Jul 30, 2026 | 77.63 | 77.69 | 74.81 | 75.38 | 75.16 | -2.96% | 326,572 |
| Jul 29, 2026 | 78.79 | 79.27 | 76.64 | 77.68 | 77.45 | -3.36% | 389,877 |
| Jul 28, 2026 | 79.92 | 81.86 | 79.92 | 80.38 | 80.14 | 2.76% | 301,582 |
| Jul 27, 2026 | 78.41 | 79.76 | 77.88 | 78.22 | 77.99 | 0.49% | 275,007 |
| Jul 24, 2026 | 76.46 | 78.81 | 76.41 | 77.84 | 77.61 | 1.80% | 188,363 |
| Jul 23, 2026 | 76.94 | 77.49 | 75.45 | 76.46 | 76.23 | -1.60% | 282,025 |
| Jul 22, 2026 | 75.13 | 77.80 | 75.13 | 77.70 | 77.47 | 4.44% | 343,644 |
| Jul 21, 2026 | 75.68 | 77.83 | 73.64 | 74.40 | 74.18 | -1.98% | 510,655 |
| Jul 20, 2026 | 77.37 | 80.00 | 75.78 | 75.90 | 75.68 | -1.67% | 307,073 |
| Jul 17, 2026 | 80.03 | 81.87 | 76.55 | 77.19 | 76.96 | -3.68% | 399,042 |