Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
76.47
-1.23 (-1.58%)
Jul 23, 2026, 9:54 AM EDT - Market open
Boise Cascade Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 75.13 | 77.80 | 75.13 | 77.70 | 77.70 | 4.44% | 343,641 |
| Jul 21, 2026 | 75.68 | 77.83 | 73.64 | 74.40 | 74.40 | -1.98% | 495,594 |
| Jul 20, 2026 | 77.37 | 80.00 | 75.78 | 75.90 | 75.90 | -1.67% | 307,018 |
| Jul 17, 2026 | 80.03 | 81.87 | 76.55 | 77.19 | 77.19 | -3.68% | 399,033 |
| Jul 16, 2026 | 77.02 | 82.07 | 76.40 | 80.14 | 80.14 | 5.46% | 874,764 |
| Jul 15, 2026 | 74.47 | 78.20 | 74.14 | 75.99 | 75.99 | 2.56% | 530,755 |
| Jul 14, 2026 | 75.51 | 76.13 | 71.50 | 74.09 | 74.09 | -0.84% | 1,027,879 |
| Jul 13, 2026 | 75.76 | 77.23 | 74.24 | 74.72 | 74.72 | -1.76% | 313,110 |
| Jul 10, 2026 | 74.22 | 77.43 | 72.05 | 76.06 | 76.06 | 5.29% | 374,275 |
| Jul 9, 2026 | 71.59 | 72.73 | 70.99 | 72.24 | 72.24 | 1.33% | 247,074 |
| Jul 8, 2026 | 72.18 | 72.31 | 70.13 | 71.29 | 71.29 | -2.87% | 438,059 |
| Jul 7, 2026 | 75.12 | 76.26 | 72.73 | 73.40 | 73.40 | -2.50% | 289,998 |
| Jul 6, 2026 | 75.66 | 76.12 | 73.66 | 75.28 | 75.28 | -0.86% | 310,052 |
| Jul 2, 2026 | 76.02 | 77.27 | 74.26 | 75.93 | 75.93 | 0.60% | 293,485 |
| Jul 1, 2026 | 77.90 | 78.36 | 75.42 | 75.48 | 75.48 | -2.77% | 308,031 |
| Jun 30, 2026 | 79.66 | 79.70 | 77.55 | 77.63 | 77.63 | -2.06% | 364,226 |
| Jun 29, 2026 | 79.80 | 80.26 | 77.61 | 79.26 | 79.26 | -2.17% | 527,456 |
| Jun 26, 2026 | 79.42 | 81.57 | 79.09 | 81.02 | 81.02 | 1.58% | 1,176,339 |
| Jun 25, 2026 | 77.98 | 80.62 | 77.89 | 79.76 | 79.76 | 2.70% | 304,130 |
| Jun 24, 2026 | 72.45 | 77.77 | 72.05 | 77.66 | 77.66 | 8.16% | 414,650 |
| Jun 23, 2026 | 72.27 | 73.19 | 71.70 | 71.80 | 71.80 | -1.02% | 308,799 |
| Jun 22, 2026 | 74.56 | 74.91 | 72.44 | 72.54 | 72.54 | -2.84% | 321,062 |
| Jun 18, 2026 | 71.58 | 76.06 | 71.01 | 74.66 | 74.66 | 5.44% | 964,557 |
| Jun 17, 2026 | 70.84 | 74.31 | 70.33 | 70.81 | 70.81 | -1.05% | 415,170 |
| Jun 16, 2026 | 72.13 | 73.29 | 71.42 | 71.56 | 71.56 | -0.04% | 340,722 |
| Jun 15, 2026 | 72.45 | 73.52 | 71.38 | 71.59 | 71.59 | 0.63% | 357,048 |
| Jun 12, 2026 | 71.54 | 72.59 | 70.92 | 71.14 | 71.14 | 0.68% | 302,937 |
| Jun 11, 2026 | 68.65 | 70.72 | 67.38 | 70.66 | 70.66 | 3.44% | 412,619 |
| Jun 10, 2026 | 70.84 | 70.99 | 68.29 | 68.31 | 68.31 | -2.43% | 313,490 |
| Jun 9, 2026 | 68.79 | 70.85 | 68.79 | 70.01 | 70.01 | 3.00% | 373,813 |
| Jun 8, 2026 | 67.63 | 69.02 | 67.43 | 67.97 | 67.97 | -0.16% | 307,947 |
| Jun 5, 2026 | 68.37 | 69.41 | 67.76 | 68.08 | 68.08 | -0.58% | 270,359 |
| Jun 4, 2026 | 69.98 | 70.67 | 68.12 | 68.48 | 68.48 | -0.29% | 371,760 |
| Jun 3, 2026 | 68.40 | 69.36 | 68.37 | 68.68 | 68.68 | -0.78% | 362,166 |
| Jun 2, 2026 | 68.26 | 70.05 | 67.44 | 69.22 | 69.22 | 1.30% | 418,461 |
| Jun 1, 2026 | 69.02 | 69.58 | 67.05 | 68.33 | 68.33 | -1.68% | 357,365 |
| May 29, 2026 | 70.13 | 70.99 | 69.41 | 69.72 | 69.50 | -0.90% | 490,333 |
| May 28, 2026 | 69.68 | 71.33 | 68.85 | 70.35 | 70.13 | 0.09% | 308,717 |
| May 27, 2026 | 68.96 | 71.19 | 68.88 | 70.29 | 70.07 | 3.22% | 443,958 |
| May 26, 2026 | 67.48 | 68.62 | 67.33 | 68.10 | 67.89 | 1.40% | 447,851 |
| May 22, 2026 | 67.46 | 68.08 | 66.58 | 67.16 | 66.95 | 0.07% | 345,640 |
| May 21, 2026 | 66.57 | 68.09 | 65.41 | 67.11 | 66.90 | -0.25% | 472,989 |
| May 20, 2026 | 65.56 | 67.61 | 65.00 | 67.28 | 67.07 | 2.76% | 380,078 |
| May 19, 2026 | 66.93 | 67.29 | 65.31 | 65.47 | 65.26 | -3.15% | 396,813 |
| May 18, 2026 | 65.80 | 68.31 | 65.80 | 67.60 | 67.39 | 2.44% | 406,167 |
| May 15, 2026 | 68.90 | 69.10 | 65.91 | 65.99 | 65.78 | -4.91% | 294,027 |
| May 14, 2026 | 67.74 | 70.70 | 66.71 | 69.40 | 69.18 | 3.61% | 943,782 |
| May 13, 2026 | 67.30 | 67.89 | 65.50 | 66.98 | 66.77 | -1.40% | 578,180 |
| May 12, 2026 | 69.53 | 70.23 | 67.54 | 67.93 | 67.72 | -1.84% | 547,006 |
| May 11, 2026 | 70.74 | 71.53 | 69.06 | 69.20 | 68.98 | -2.08% | 546,530 |