Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	68.90	69.10	65.91	65.99	65.99	-4.91%	294,027
May 14, 2026	67.74	70.70	66.71	69.40	69.40	3.61%	943,782
May 13, 2026	67.30	67.89	65.50	66.98	66.98	-1.40%	578,180
May 12, 2026	69.53	70.23	67.54	67.93	67.93	-1.84%	547,006
May 11, 2026	70.74	71.53	69.06	69.20	69.20	-2.08%	546,530
May 8, 2026	72.77	73.13	70.57	70.67	70.67	-2.87%	340,631
May 7, 2026	75.31	76.48	72.68	72.76	72.76	-1.99%	412,807
May 6, 2026	73.57	75.22	72.34	74.24	74.24	2.93%	711,554
May 5, 2026	75.93	76.66	72.13	72.13	72.13	-2.96%	836,219
May 4, 2026	77.60	78.06	73.10	74.33	74.33	-4.86%	993,368
May 1, 2026	79.89	80.41	77.89	78.13	78.13	-1.44%	304,878
Apr 30, 2026	79.23	79.87	78.21	79.27	79.27	0.34%	368,004
Apr 29, 2026	82.22	83.29	78.84	79.00	79.00	-4.37%	443,936
Apr 28, 2026	84.32	84.83	82.56	82.61	82.61	-1.49%	233,197
Apr 27, 2026	84.21	85.87	83.66	83.86	83.86	-0.34%	270,334
Apr 24, 2026	83.57	84.60	83.23	84.15	84.15	0.39%	199,720
Apr 23, 2026	82.83	84.38	82.40	83.82	83.82	1.92%	239,135
Apr 22, 2026	83.41	83.72	81.67	82.24	82.24	-0.25%	271,865
Apr 21, 2026	84.54	85.50	81.95	82.45	82.45	-1.81%	250,884
Apr 20, 2026	82.50	84.60	81.78	83.97	83.97	1.12%	268,811
Apr 17, 2026	80.19	84.17	80.19	83.04	83.04	5.38%	342,647
Apr 16, 2026	79.18	79.73	78.50	78.80	78.80	-0.14%	202,682
Apr 15, 2026	81.36	81.36	78.67	78.91	78.91	-3.44%	315,163
Apr 14, 2026	81.94	82.91	81.42	81.72	81.72	0.21%	278,631
Apr 13, 2026	79.67	81.63	78.36	81.55	81.55	1.72%	313,104
Apr 10, 2026	80.05	80.90	79.16	80.17	80.17	-0.51%	306,814
Apr 9, 2026	78.72	81.93	78.72	80.58	80.58	1.70%	322,948
Apr 8, 2026	78.33	80.52	78.11	79.23	79.23	6.05%	424,804
Apr 7, 2026	73.20	75.16	73.15	74.71	74.71	1.30%	465,179
Apr 6, 2026	72.75	74.15	72.10	73.75	73.75	0.75%	340,811
Apr 2, 2026	74.04	75.11	72.08	73.20	73.20	-2.50%	412,353
Apr 1, 2026	75.21	76.37	74.31	75.08	75.08	-1.02%	375,787
Mar 31, 2026	76.06	78.12	75.45	75.85	75.85	1.20%	345,675
Mar 30, 2026	75.41	75.61	74.14	74.95	74.95	0.70%	335,026
Mar 27, 2026	73.67	75.45	72.84	74.43	74.43	0.19%	296,929
Mar 26, 2026	73.97	75.89	73.56	74.29	74.29	-0.48%	285,775
Mar 25, 2026	74.87	75.18	73.17	74.65	74.65	1.47%	379,109
Mar 24, 2026	70.47	74.13	70.47	73.57	73.57	2.35%	329,204
Mar 23, 2026	70.74	72.93	69.99	71.88	71.88	5.24%	460,062
Mar 20, 2026	69.75	70.59	67.85	68.30	68.30	-2.23%	1,237,911
Mar 19, 2026	71.18	71.43	68.63	69.86	69.86	-2.76%	506,477
Mar 18, 2026	72.07	72.95	71.34	71.84	71.84	-1.48%	369,561
Mar 17, 2026	72.69	73.55	72.03	72.92	72.92	1.67%	336,497
Mar 16, 2026	70.34	72.39	70.23	71.72	71.72	2.46%	546,485
Mar 13, 2026	70.13	70.63	69.22	70.00	70.00	0.55%	631,639
Mar 12, 2026	70.76	71.62	69.53	69.62	69.62	-3.17%	475,390
Mar 11, 2026	72.49	73.09	71.65	71.90	71.90	-0.88%	578,053
Mar 10, 2026	73.48	74.36	72.50	72.54	72.54	-2.62%	704,023
Mar 9, 2026	73.61	75.75	71.68	74.49	74.49	-1.14%	634,207
Mar 6, 2026	75.82	75.82	73.07	75.35	75.35	-2.54%	403,713