Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
85.00
+0.75 (0.89%)
Aug 13, 2026, 9:58 AM EDT - Market open
Boise Cascade Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 85.46 | 85.46 | 82.18 | 84.25 | 84.25 | -1.50% | 271,113 |
| Aug 11, 2026 | 85.11 | 86.37 | 84.78 | 85.53 | 85.53 | 0.92% | 261,209 |
| Aug 10, 2026 | 85.56 | 85.65 | 84.26 | 84.75 | 84.75 | -2.14% | 227,605 |
| Aug 7, 2026 | 84.55 | 87.82 | 84.07 | 86.60 | 86.60 | 2.78% | 325,844 |
| Aug 6, 2026 | 84.53 | 84.96 | 81.65 | 84.26 | 84.26 | -0.64% | 470,465 |
| Aug 5, 2026 | 84.51 | 85.63 | 82.36 | 84.80 | 84.80 | -1.95% | 419,117 |
| Aug 4, 2026 | 82.76 | 88.43 | 82.28 | 86.49 | 86.49 | 4.17% | 687,968 |
| Aug 3, 2026 | 78.12 | 83.09 | 78.12 | 83.03 | 83.03 | 8.71% | 813,332 |
| Jul 31, 2026 | 75.94 | 76.78 | 75.00 | 76.38 | 76.38 | 1.33% | 302,380 |
| Jul 30, 2026 | 77.63 | 77.69 | 74.81 | 75.38 | 75.38 | -2.96% | 309,809 |
| Jul 29, 2026 | 78.79 | 79.27 | 76.64 | 77.68 | 77.68 | -3.36% | 389,723 |
| Jul 28, 2026 | 79.92 | 81.86 | 79.92 | 80.38 | 80.38 | 2.76% | 301,489 |
| Jul 27, 2026 | 78.41 | 79.76 | 77.88 | 78.22 | 78.22 | 0.49% | 274,955 |
| Jul 24, 2026 | 76.46 | 78.81 | 76.41 | 77.84 | 77.84 | 1.80% | 188,359 |
| Jul 23, 2026 | 76.94 | 77.49 | 75.45 | 76.46 | 76.46 | -1.60% | 282,018 |
| 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 |