Dark

BCC
Boise Cascade Company
stock NYSE

Market Open

Aug 1, 2025 10:07:35 AM EDT

81.90USD-2.273%(-1.91)24,548

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.89)0

After-hours

Jul 31, 2025 4:00:30 PM EDT

83.81USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	83.7100	83.7100	81.9000	81.9000	-2.279%	24,548	0.000%
2025-07-31	84.0000	84.6600	83.1400	83.8100	-1.272%	300,181	-2.279%
2025-07-30	86.6800	86.9200	84.1000	84.8900	-1.451%	313,766	-3.522%
2025-07-29	87.3100	87.6550	85.3950	86.1400	-0.692%	254,492	-4.922%
2025-07-28	87.7000	88.5354	86.5107	86.7400	-1.588%	331,461	-5.580%
2025-07-25	86.9900	88.1700	86.4300	88.1400	+1.978%	331,573	-7.080%
2025-07-24	87.9000	88.0850	86.0100	86.4300	-2.173%	297,775	-5.241%
2025-07-23	88.3900	89.3050	87.2901	88.3500	+1.377%	349,942	-7.301%
2025-07-22	83.9100	87.5800	83.0900	87.1500	+4.359%	427,236	-6.024%
2025-07-21	84.6700	85.6300	83.4500	83.5100	-0.453%	343,641	-1.928%
2025-07-18	86.2100	86.2100	83.4600	83.8900	-3.263%	461,029	-2.372%
2025-07-17	86.1300	87.3800	85.8300	86.7200	+0.697%	333,663	-5.558%
2025-07-16	86.5700	87.0450	85.0000	86.1200	-0.151%	267,621	-4.900%
2025-07-15	90.1700	90.5400	86.1300	86.2500	-3.696%	346,031	-5.043%
2025-07-14	91.3200	91.4050	88.9100	89.5600	-1.755%	317,727	-8.553%
2025-07-11	91.9800	93.0600	89.9500	91.1600	-2.252%	413,069	-10.158%
2025-07-10	91.9300	95.0000	91.8600	93.2600	+0.964%	468,214	-12.181%
2025-07-09	91.1200	92.9750	89.8600	92.3700	+2.258%	423,724	-11.335%
2025-07-08	89.5500	92.3100	89.3400	90.3300	+0.422%	422,540	-9.332%
2025-07-07	91.0600	92.8600	89.7900	89.9500	-3.435%	286,768	-8.949%
2025-07-03	93.7500	94.1750	92.8322	93.1500	-0.640%	135,138	-12.077%
2025-07-02	92.6700	94.4500	92.1924	93.7500	+1.769%	303,836	-12.640%
2025-07-01	86.5700	94.7700	86.4900	92.1200	+6.105%	387,196	-11.094%
2025-06-30	88.5800	88.7750	86.5300	86.8200	-1.932%	480,548	-5.667%
2025-06-27	88.2500	89.4000	87.7950	88.5300	+1.016%	830,735	-7.489%
2025-06-26	87.8000	88.0099	86.9600	87.6400	+0.126%	180,971	-6.550%
2025-06-25	88.7800	88.7800	87.0800	87.5300	-1.563%	455,013	-6.432%
2025-06-24	89.4400	89.9291	88.3750	88.9200	-0.101%	229,828	-7.895%
2025-06-23	85.9100	89.1100	85.7000	89.0100	+2.973%	228,841	-7.988%
2025-06-20	84.7600	86.6500	84.4600	86.4400	+2.954%	901,086	-5.252%
2025-06-18	84.0800	85.7400	83.6000	83.9600	-0.119%	461,050	-2.454%
2025-06-17	85.0600	86.1450	83.7200	84.0600	-2.051%	265,666	-2.570%
2025-06-16	86.5400	86.6500	84.7900	85.8200	+0.105%	241,417	-4.568%
2025-06-13	86.5800	87.1300	84.9400	85.7300	-2.624%	253,130	-4.468%
2025-06-12	87.6500	88.5650	86.4700	88.0400	-0.396%	274,731	-6.974%
2025-06-11	90.7800	91.0200	88.3900	88.3900	-2.039%	212,273	-7.342%
2025-06-10	89.6400	91.0000	89.0700	90.2300	+1.782%	234,306	-9.232%
2025-06-09	88.0100	89.5600	87.5471	88.6500	+2.131%	248,416	-7.614%
2025-06-06	88.6200	89.4037	86.3300	86.8000	-0.766%	209,289	-5.645%
2025-06-05	87.2500	87.6500	86.0000	87.4700	-0.080%	273,889	-6.368%
2025-06-04	87.3300	88.1300	87.1300	87.5400	-0.068%	234,851	-6.443%
2025-06-03	85.9100	87.6200	84.1301	87.6000	+2.914%	304,179	-6.507%
2025-06-02	86.3200	86.6200	83.8600	85.1200	-2.026%	309,599	-3.783%
2025-05-30	87.1300	87.8082	86.3100	86.8800	-1.104%	264,979	-5.732%
2025-05-29	87.6400	87.8500	86.2034	87.8500	+1.291%	185,090	-6.773%
2025-05-28	89.8300	89.8300	86.7000	86.7300	-3.138%	177,825	-5.569%
2025-05-27	88.3500	89.7100	87.0620	89.5400	+3.443%	293,647	-8.532%
2025-05-23	85.5400	86.8450	85.3100	86.5600	-0.882%	251,285	-5.384%
2025-05-22	87.0000	87.8000	86.1900	87.3300	0.000%	239,203	-6.218%
2025-05-21	88.3800	89.4200	87.3000	87.3300	-2.880%	329,505	-6.218%
2025-05-20	90.5400	90.9750	89.7400	89.9200	-1.393%	260,438	-8.919%
2025-05-19	90.0100	91.6900	90.0100	91.1900	-0.783%	206,598	-10.188%
2025-05-16	91.2900	92.4000	90.4360	91.9100	+1.011%	234,082	-10.891%
2025-05-15	90.2100	91.7500	89.1700	90.9900	+0.276%	253,518	-9.990%
2025-05-14	92.9300	94.0700	90.7400	90.7400	-3.169%	205,367	-9.742%
2025-05-13	94.0800	95.0100	93.1550	93.7100	+0.655%	221,290	-12.603%
2025-05-12	93.5700	95.5540	91.9085	93.1000	+5.055%	334,073	-12.030%
2025-05-09	89.4700	89.9900	88.4800	88.6200	-1.072%	278,112	-7.583%
2025-05-08	88.5400	91.1000	87.9830	89.5800	+2.847%	385,699	-8.573%
2025-05-07	88.1300	88.1400	86.1300	87.1000	-0.434%	380,744	-5.970%
2025-05-06	91.9900	92.7200	84.5300	87.4800	-5.396%	892,373	-6.379%
2025-05-05	95.2100	95.7229	91.6600	92.4700	-3.827%	631,316	-11.431%
2025-05-02	95.1600	97.6700	94.1500	96.1500	+3.710%	363,376	-14.821%
2025-05-01	93.9400	94.4600	92.2300	92.7100	-0.611%	295,087	-11.660%
2025-04-30	92.9200	93.4900	90.9600	93.2800	-1.291%	243,686	-12.200%
2025-04-29	94.7700	95.3300	93.2800	94.5000	-0.871%	197,237	-13.333%
2025-04-28	95.0100	96.3750	94.1550	95.3300	-0.188%	196,847	-14.088%
2025-04-25	95.0600	95.8700	93.8900	95.5100	-0.604%	243,837	-14.250%
2025-04-24	93.9800	96.1900	92.8685	96.0900	+2.957%	184,511	-14.767%
2025-04-23	97.1100	98.2000	93.2000	93.3300	+0.322%	404,731	-12.247%
2025-04-22	92.4500	93.1900	91.0159	93.0300	+2.456%	339,151	-11.964%
2025-04-21	92.5200	92.7200	89.7650	90.8000	-2.857%	243,617	-9.802%
2025-04-17	92.5400	94.3100	92.0129	93.4700	+0.842%	205,893	-12.378%
2025-04-16	93.4400	94.3650	91.4300	92.6900	-1.257%	227,507	-11.641%
2025-04-15	93.7800	95.9000	93.1000	93.8700	-1.096%	238,213	-12.752%
2025-04-14	96.8000	96.8000	93.7000	94.9100	-0.784%	284,797	-13.708%
2025-04-11	93.9700	96.0000	91.5401	95.6600	+1.035%	261,312	-14.384%
2025-04-10	96.1700	96.8450	92.2322	94.6800	-3.820%	352,577	-13.498%
2025-04-09	89.1500	100.2100	87.8400	98.4400	+9.463%	490,338	-16.802%
2025-04-08	94.3600	95.3700	88.9204	89.9300	-2.133%	787,115	-8.929%
2025-04-07	92.0600	98.0200	89.1000	91.8900	-3.720%	445,094	-10.872%
2025-04-04	90.8500	96.6950	89.5900	95.4400	+0.856%	827,561	-14.187%
2025-04-03	97.2500	97.9999	93.9100	94.6300	-7.289%	287,552	-13.452%
2025-04-02	97.3200	102.0900	97.3200	102.0700	+3.195%	284,106	-19.761%
2025-04-01	97.8700	99.2100	97.2900	98.9100	+0.836%	225,354	-17.197%
2025-03-31	96.7100	98.9800	95.3000	98.0900	-0.214%	267,076	-16.505%
2025-03-28	100.2400	100.2400	97.2200	98.3000	-2.053%	378,873	-16.684%
2025-03-27	100.6100	102.1400	99.4100	100.3600	-0.407%	252,420	-18.394%
2025-03-26	100.8400	102.2600	100.0400	100.7700	-0.553%	326,777	-18.726%
2025-03-25	101.6400	103.2500	100.5000	101.3300	-1.888%	347,006	-19.175%
2025-03-24	101.4300	103.4400	101.2800	103.2800	+3.841%	259,884	-20.701%
2025-03-21	98.8500	99.5300	97.4400	99.4600	-0.966%	1,620,567	-17.655%
2025-03-20	99.0900	101.5900	99.0900	100.4300	+0.070%	349,528	-18.451%
2025-03-19	99.3300	101.0750	98.4000	100.3600	+1.027%	375,182	-18.394%
2025-03-18	99.8000	100.0679	98.7700	99.3400	-0.660%	336,584	-17.556%
2025-03-17	98.4700	100.7900	97.5700	100.0000	+0.654%	482,885	-18.100%
2025-03-14	97.9700	99.4100	96.8850	99.3500	+3.082%	233,815	-17.564%
2025-03-13	98.2300	98.9700	95.3300	96.3800	-1.863%	353,938	-15.024%
2025-03-12	99.0600	100.1103	97.6400	98.2100	+0.214%	440,668	-16.607%
2025-03-11	99.5500	100.5900	97.2250	98.0000	-1.180%	418,790	-16.429%
2025-03-10	101.0000	103.3299	98.7450	99.1700	-2.411%	462,813	-17.415%
2025-03-07	100.8100	102.7250	99.7933	101.6200	+0.823%	350,193	-19.406%
2025-03-06	99.0000	101.9050	98.8200	100.7900	+0.469%	400,647	-18.742%
2025-03-05	98.3700	100.9150	98.3600	100.3200	+2.503%	391,262	-18.361%
2025-03-04	99.1200	100.0950	97.2081	97.8700	-4.199%	412,254	-16.318%
2025-03-03	104.1700	106.4100	101.3250	102.1600	-1.447%	340,183	-19.832%
2025-02-28	103.1200	104.1900	102.2325	103.6600	+1.082%	549,935	-20.992%
2025-02-27	103.0900	104.5700	102.1650	102.5500	-1.461%	465,383	-20.137%
2025-02-26	106.6600	106.6700	103.5350	104.0700	-2.217%	410,905	-21.303%
2025-02-25	103.1600	108.4250	102.9400	106.4300	+2.642%	565,076	-23.048%
2025-02-24	106.1700	106.3915	102.2721	103.6900	-3.093%	637,526	-21.015%
2025-02-21	120.2500	121.0000	103.5700	107.0000	-8.139%	888,783	-23.458%
2025-02-20	117.4900	118.4400	116.0900	116.4800	-1.538%	375,738	-29.688%
2025-02-19	118.9000	119.2800	117.6450	118.3000	-2.578%	308,158	-30.769%
2025-02-18	121.3400	121.5200	119.9000	121.4300	-0.164%	225,287	-32.554%
2025-02-14	120.6600	122.9900	120.6000	121.6300	+0.854%	298,287	-32.665%
2025-02-13	119.1400	120.7950	118.9600	120.6000	+1.584%	256,843	-32.090%
2025-02-12	120.0900	120.7200	117.5500	118.7200	-3.730%	419,258	-31.014%
2025-02-11	122.2200	124.3599	122.2200	123.3200	+0.049%	177,693	-33.587%
2025-02-10	124.7800	124.7800	122.0900	123.2600	-0.016%	229,626	-33.555%
2025-02-07	124.9700	124.9700	121.5700	123.2800	-1.463%	181,880	-33.566%
2025-02-06	125.5000	126.4500	124.3200	125.1100	+0.289%	236,895	-34.538%
2025-02-05	126.9600	126.9600	124.3000	124.7500	-0.653%	244,357	-34.349%
2025-02-04	125.0000	126.6100	124.6700	125.5700	+0.344%	124,680	-34.777%
2025-02-03	123.3800	126.5000	123.0750	125.1400	-0.808%	323,869	-34.553%
2025-01-31	127.8600	127.8600	125.3700	126.1600	-1.943%	276,719	-35.082%
2025-01-30	127.5100	129.3800	126.8095	128.6600	+1.852%	149,966	-36.344%
2025-01-29	127.0800	128.4600	125.8100	126.3200	-1.034%	197,384	-35.165%
2025-01-28	127.5800	128.1850	126.4351	127.6400	-0.421%	171,911	-35.835%
2025-01-27	126.8100	129.7400	126.8100	128.1800	+0.842%	177,263	-36.105%
2025-01-24	128.3300	128.8547	126.5900	127.1100	-1.043%	162,892	-35.568%
2025-01-23	126.8900	129.1400	126.5700	128.4500	+0.414%	249,560	-36.240%
2025-01-22	128.4400	130.5000	127.7500	127.9200	-0.929%	166,574	-35.976%
2025-01-21	129.1100	131.2700	128.8300	129.1200	+0.899%	197,294	-36.571%
2025-01-17	130.1600	130.2650	127.6750	127.9700	-0.381%	412,447	-36.001%
2025-01-16	127.1100	128.8700	126.2800	128.4600	+1.006%	278,400	-36.245%
2025-01-15	127.8800	128.1000	126.2000	127.1800	+2.888%	311,120	-35.603%
2025-01-14	121.6800	123.9100	120.9975	123.6100	+2.572%	241,291	-33.743%
2025-01-13	115.3300	120.6900	115.3300	120.5100	+3.996%	370,745	-32.039%
2025-01-10	114.6500	116.0600	113.3800	115.8800	-1.295%	301,835	-29.323%
2025-01-08	116.8500	118.5200	116.0700	117.4000	-0.694%	187,641	-30.239%
2025-01-07	120.0000	120.4500	116.8400	118.2200	-1.664%	259,281	-30.722%
2025-01-06	119.5800	121.9950	119.5800	120.2200	+1.246%	173,707	-31.875%
2025-01-03	117.1800	119.2350	115.6100	118.7400	+1.288%	255,252	-31.026%
2025-01-02	120.0000	120.5200	116.2500	117.2300	-1.371%	293,692	-30.137%
2024-12-31	119.4300	120.6300	118.7300	118.8600	+0.059%	180,741	-31.095%
2024-12-30	120.6100	120.6100	117.7600	118.7900	-1.525%	154,058	-31.055%
2024-12-27	121.7200	123.2000	119.6700	120.6300	-1.871%	216,776	-32.106%
2024-12-26	122.1300	123.6300	121.3900	122.9300	-0.211%	246,082	-33.377%
2024-12-24	121.8800	123.8400	121.6800	123.1900	+0.777%	179,711	-33.517%
2024-12-23	121.9500	123.4200	121.5600	122.2400	-0.415%	335,138	-33.001%
2024-12-20	121.4500	125.0600	121.3500	122.7500	-0.211%	1,170,041	-33.279%
2024-12-19	127.1500	128.9970	122.3000	123.0100	-2.851%	507,096	-33.420%
2024-12-18	134.5200	135.4300	125.5000	126.6200	-4.876%	421,381	-35.318%
2024-12-17	135.4000	136.3100	133.0000	133.1100	-2.305%	274,669	-38.472%
2024-12-16	136.5300	138.0400	135.0000	136.2500	-0.007%	203,083	-39.890%
2024-12-13	139.3600	139.5800	135.7800	136.2600	-2.560%	151,306	-39.894%
2024-12-12	142.1400	142.1400	139.6200	139.8400	-1.853%	197,846	-41.433%
2024-12-11	144.5800	144.5800	142.1400	142.4800	+0.035%	198,214	-42.518%
2024-12-10	144.3100	146.1600	141.1900	142.4300	-1.989%	253,920	-42.498%
2024-12-09	146.3900	147.4300	144.7600	145.3200	-0.370%	177,916	-43.642%
2024-12-06	147.4700	147.4700	144.0000	145.8600	+0.983%	164,820	-43.850%
2024-12-05	145.6900	147.4300	143.3551	144.4400	-1.675%	163,160	-43.298%
2024-12-04	145.8400	147.4800	143.7818	146.9000	+0.321%	175,641	-44.248%
2024-12-03	147.7700	149.9920	144.8775	146.4300	-0.739%	132,413	-44.069%
2024-12-02	147.6100	148.3900	145.2400	147.5200	-0.054%	232,313	-44.482%
2024-11-29	147.6700	148.2900	145.8950	147.6000	+0.820%	111,173	-44.512%
2024-11-27	149.7100	150.5100	145.2400	146.4000	-1.354%	159,027	-44.057%
2024-11-26	151.6900	152.3200	146.9500	148.4100	-2.682%	307,414	-44.815%
2024-11-25	146.3900	155.4200	146.1500	152.5000	+6.065%	447,303	-46.295%
2024-11-22	142.0300	144.6100	141.2150	143.7800	+2.437%	209,932	-43.038%
2024-11-21	137.9800	141.6150	137.0700	140.3600	+2.147%	186,880	-41.650%
2024-11-20	137.5500	138.7200	136.8650	137.4100	-0.557%	122,547	-40.397%
2024-11-19	140.1300	140.3100	137.5300	138.1800	-2.374%	162,122	-40.729%
2024-11-18	140.0000	142.1400	139.1266	141.5400	+1.035%	165,182	-42.136%
2024-11-15	143.7400	143.7400	139.0700	140.0900	-0.185%	159,334	-41.538%
2024-11-14	143.7100	145.1700	138.8700	140.3500	-1.543%	238,595	-41.646%
2024-11-13	143.0500	145.5000	142.1700	142.5500	+1.006%	226,216	-42.546%
2024-11-12	142.3600	144.7750	140.8300	141.1300	-1.404%	218,341	-41.968%
2024-11-11	144.0100	145.1900	142.2900	143.1400	+0.576%	181,675	-42.783%
2024-11-08	140.5200	142.9800	140.0020	142.3200	+1.044%	253,985	-42.454%
2024-11-07	140.8700	143.3200	139.5605	140.8500	-0.642%	202,971	-41.853%
2024-11-06	142.8000	146.5800	137.8800	141.7600	+2.361%	418,989	-42.226%
2024-11-05	127.9000	139.2100	125.0100	138.4900	+3.151%	630,068	-40.862%
2024-11-04	134.1700	136.4400	133.8400	134.2600	+0.037%	287,536	-38.999%
2024-11-01	135.2400	137.0050	133.9300	134.2100	+0.887%	211,848	-38.976%
2024-10-31	135.6600	136.5700	132.9400	133.0300	-0.997%	235,360	-38.435%
2024-10-30	131.4400	137.6300	131.4400	134.3700	+2.074%	254,294	-39.049%
2024-10-29	135.1100	135.1100	130.1400	131.6400	-5.035%	281,294	-37.785%
2024-10-28	136.4300	138.7200	136.3901	138.6200	+2.393%	150,806	-40.918%
2024-10-25	138.1600	139.1400	135.3700	135.3800	-1.161%	176,014	-39.504%
2024-10-24	134.5700	136.9700	133.7400	136.9700	+2.285%	205,964	-40.206%
2024-10-23	133.0100	135.0500	133.0100	133.9100	+0.195%	256,447	-38.840%
2024-10-22	137.1000	137.1000	133.5000	133.6500	-3.082%	253,227	-38.721%
2024-10-21	140.7500	141.2400	137.7900	137.9000	-2.709%	232,474	-40.609%
2024-10-18	142.8300	143.0677	141.1800	141.7400	-0.323%	173,555	-42.218%
2024-10-17	145.0700	145.9450	141.6450	142.2000	-3.265%	162,672	-42.405%
2024-10-16	144.9200	147.5400	144.4300	147.0000	+3.354%	287,088	-44.286%
2024-10-15	143.7000	144.9400	141.9700	142.2300	-0.525%	216,860	-42.417%
2024-10-14	142.0600	143.8600	141.9300	142.9800	+0.428%	126,376	-42.719%
2024-10-11	139.7300	142.6650	138.7179	142.3700	+2.461%	127,583	-42.474%
2024-10-10	139.9700	140.9950	138.2900	138.9500	-2.416%	207,915	-41.058%
2024-10-09	142.5000	143.7000	141.4000	142.3900	+0.261%	205,348	-42.482%
2024-10-08	142.8200	143.0000	140.0100	142.0200	+0.531%	252,767	-42.332%
2024-10-07	137.3000	141.5600	136.0950	141.2700	+1.706%	202,566	-42.026%
2024-10-04	141.2400	141.2400	136.5000	138.9000	+0.441%	158,259	-41.037%
2024-10-03	138.6100	139.6000	137.1200	138.2900	-0.889%	141,226	-40.777%
2024-10-02	140.4400	141.9700	139.5000	139.5300	-1.316%	168,641	-41.303%
2024-10-01	140.4400	141.7400	138.4000	141.3900	+0.291%	203,011	-42.075%
2024-09-30	139.7100	142.0800	139.0800	140.9800	-0.360%	198,900	-41.907%
2024-09-27	142.4900	144.1750	140.1600	141.4900	+0.841%	264,510	-42.116%
2024-09-26	140.9700	142.8600	140.0200	140.3100	+1.622%	325,049	-41.629%
2024-09-25	142.1900	142.1900	137.7000	138.0700	-2.617%	335,309	-40.682%
2024-09-24	141.0800	143.8950	139.8200	141.7800	+0.092%	262,127	-42.234%
2024-09-23	141.0300	142.5750	139.3400	141.6500	+3.018%	406,253	-42.181%
2024-09-20	144.0100	144.0100	137.1200	137.5000	-4.969%	2,967,628	-40.436%
2024-09-19	143.5700	144.7100	140.1700	144.6900	+5.567%	275,921	-43.396%
2024-09-18	136.0300	141.9900	135.4100	137.0600	+1.346%	269,907	-40.245%
2024-09-17	136.0000	137.8600	134.5000	135.2400	+0.319%	260,668	-39.441%
2024-09-16	136.1200	136.6900	133.5500	134.8100	-0.773%	303,029	-39.248%
2024-09-13	130.1400	136.7900	129.9150	135.8600	+6.574%	328,410	-39.717%
2024-09-12	122.4500	127.5500	121.6200	127.4800	+4.415%	231,114	-35.755%
2024-09-11	120.7000	122.8900	117.6900	122.0900	+0.320%	260,932	-32.918%
2024-09-10	121.8500	122.6450	120.0000	121.7000	+0.033%	257,165	-32.703%
2024-09-09	123.8700	125.0100	121.5500	121.6600	-1.990%	278,983	-32.681%
2024-09-06	125.0300	126.4500	122.6400	124.1300	-0.529%	267,847	-34.021%
2024-09-05	126.2600	126.5600	122.8600	124.7900	-0.834%	254,989	-34.370%
2024-09-04	124.1800	126.3600	122.6200	125.8400	+0.825%	184,328	-34.917%
2024-09-03	128.1800	129.8700	124.4900	124.8100	-7.971%	341,256	-34.380%
2024-08-30	135.1500	135.9600	133.0900	135.6200	+1.262%	322,394	-39.611%
2024-08-29	136.7200	136.7200	132.2900	133.9300	-1.696%	363,666	-38.849%
2024-08-28	133.0700	137.0000	131.5100	136.2400	+1.740%	297,032	-39.885%
2024-08-27	134.7100	135.5525	132.5900	133.9100	-1.537%	218,977	-38.840%
2024-08-26	140.0000	140.6600	135.8300	136.0000	-1.918%	231,317	-39.779%
2024-08-23	131.0600	139.2650	130.3100	138.6600	+6.744%	246,123	-40.935%
2024-08-22	132.0500	132.9700	129.6900	129.9000	-1.628%	201,088	-36.952%
2024-08-21	129.1300	132.2100	128.4500	132.0500	+3.528%	182,543	-37.978%
2024-08-20	126.8000	128.2700	125.8501	127.5500	+0.322%	187,227	-35.790%
2024-08-19	127.4800	127.8400	126.3800	127.1400	+0.110%	170,744	-35.583%
2024-08-16	127.5000	129.5850	126.6700	127.0000	-0.843%	246,027	-35.512%
2024-08-15	130.1400	131.0000	127.2900	128.0800	+1.942%	191,396	-36.056%
2024-08-14	129.9500	129.9500	125.3200	125.6400	-2.408%	248,982	-34.814%
2024-08-13	128.0700	129.4500	125.8700	128.7400	+1.674%	237,578	-36.383%
2024-08-12	126.4900	128.0000	124.6500	126.6200	-0.385%	243,646	-35.318%
2024-08-09	127.6600	129.9100	126.2800	127.1100	+0.197%	256,207	-35.568%
2024-08-08	125.5000	127.6000	124.1100	126.8600	+2.175%	304,083	-35.441%
2024-08-07	129.6500	129.9900	122.7500	124.1600	-4.234%	564,513	-34.037%
2024-08-06	120.3200	133.1900	119.7650	129.6500	+4.371%	540,157	-36.830%
2024-08-05	119.9800	127.3700	117.8600	124.2200	-3.623%	423,875	-34.069%
2024-08-02	129.2100	129.3200	125.2200	128.8900	-3.525%	321,832	-36.457%
2024-08-01	141.7200	143.2941	131.7600	133.6000	-5.975%	255,849	-38.698%
2024-07-31	142.3000	147.5650	139.3200	142.0900	+0.809%	303,058	-42.360%
2024-07-30	140.5600	142.7600	138.9300	140.9500	+0.614%	282,423	-41.894%
2024-07-29	141.3100	141.9800	138.3650	140.0900	-0.674%	151,189	-41.538%
2024-07-26	139.6900	144.0000	138.6250	141.0400	+4.250%	240,463	-41.931%
2024-07-25	130.3100	137.9900	130.3100	135.2900	+4.536%	368,847	-39.463%
2024-07-24	133.0900	135.3000	129.3250	129.4200	-3.526%	179,675	-36.718%
2024-07-23	131.5500	135.7600	131.2400	134.1500	+0.142%	230,122	-38.949%
2024-07-22	132.0000	133.9700	130.3600	133.9600	+2.385%	241,583	-38.862%
2024-07-19	132.3100	132.3100	130.2600	130.8400	-0.954%	237,195	-37.404%
2024-07-18	133.7500	139.5100	131.2500	132.1000	-1.211%	274,372	-38.002%
2024-07-17	134.4000	138.7300	133.6000	133.7200	-2.251%	286,915	-38.753%
2024-07-16	128.1700	136.9900	128.1700	136.8000	+8.382%	332,427	-40.132%
2024-07-15	125.9100	128.9250	125.6500	126.2200	+0.879%	253,756	-35.113%
2024-07-12	125.1300	128.1057	124.8250	125.1200	+1.443%	343,601	-34.543%
2024-07-11	118.7000	123.5600	118.7000	123.3400	+6.686%	351,843	-33.598%
2024-07-10	115.5000	115.6450	113.8900	115.6100	+0.890%	301,933	-29.158%
2024-07-09	116.3900	116.6650	114.5100	114.5900	-2.035%	331,510	-28.528%
2024-07-08	116.8800	117.0250	115.2600	116.9700	+0.984%	403,871	-29.982%
2024-07-05	116.7200	117.6450	115.5200	115.8300	-1.396%	277,155	-29.293%
2024-07-03	116.4300	118.3700	115.8800	117.4700	+1.398%	155,890	-30.280%
2024-07-02	117.2300	117.8800	115.7600	115.8500	-1.563%	280,529	-29.305%
2024-07-01	119.6500	119.9650	116.2700	117.6900	-1.283%	368,116	-30.410%
2024-06-28	119.7300	120.9900	116.7800	119.2200	+0.548%	1,183,931	-31.303%
2024-06-27	118.5100	119.2987	117.2300	118.5700	+0.254%	220,268	-30.927%
2024-06-26	117.5400	118.6004	116.3500	118.2700	+0.425%	229,274	-30.752%
2024-06-25	121.0300	121.0650	115.6900	117.7700	-3.134%	476,515	-30.458%
2024-06-24	122.9100	124.2800	121.3700	121.5800	-0.678%	231,705	-32.637%
2024-06-21	121.4700	122.8800	120.5390	122.4100	-0.253%	1,098,200	-33.094%
2024-06-20	124.2400	125.9850	122.4800	122.7200	-2.827%	317,534	-33.263%
2024-06-18	126.4600	127.0200	125.1300	126.2900	-0.441%	247,387	-35.149%
2024-06-17	125.6500	127.1600	123.1300	126.8500	+0.197%	282,260	-35.436%
2024-06-14	128.2000	128.9500	125.1400	126.6000	-2.989%	192,877	-35.308%
2024-06-13	131.2300	131.2300	127.3300	130.5000	-0.896%	322,023	-37.241%
2024-06-12	131.2000	136.4600	131.2000	131.6800	+4.202%	344,195	-37.804%
2024-06-11	127.2700	127.5900	125.8300	126.3700	-1.558%	207,171	-35.190%
2024-06-10	127.4000	129.2100	126.8900	128.3700	-0.419%	310,600	-36.200%
2024-06-07	130.5600	131.4100	128.7701	128.9100	-2.141%	190,283	-36.467%
2024-06-06	132.9600	134.0500	131.0800	131.7300	-1.407%	192,046	-37.827%
2024-06-05	132.1300	134.2100	129.1900	133.6100	+1.128%	205,063	-38.702%
2024-06-04	133.1700	134.7200	129.9500	132.1200	-1.879%	400,386	-38.011%
2024-06-03	138.5100	138.5100	133.0700	134.6500	-1.923%	196,889	-39.176%
2024-05-31	135.4100	137.4500	133.7796	137.2900	+1.636%	240,038	-40.345%
2024-05-30	133.7500	136.5000	133.0850	135.0800	+1.671%	171,076	-39.369%
2024-05-29	134.3500	134.3500	131.1350	132.8600	-2.316%	320,980	-38.356%
2024-05-28	141.9500	143.2200	134.9600	136.0100	-3.614%	330,268	-39.784%
2024-05-24	138.0800	141.1700	137.2900	141.1100	+3.408%	189,876	-41.960%
2024-05-23	138.2000	138.2000	134.8250	136.4600	-0.285%	275,232	-39.982%
2024-05-22	137.7700	137.9700	135.4250	136.8500	-1.070%	255,754	-40.153%
2024-05-21	136.8800	138.4900	135.4200	138.3300	+0.552%	267,974	-40.794%
2024-05-20	136.3500	138.2650	136.3000	137.5700	+1.117%	275,058	-40.467%
2024-05-17	138.0400	138.4600	135.1950	136.0500	-0.903%	227,154	-39.802%
2024-05-16	140.4600	142.3800	136.4300	137.2900	-2.534%	421,282	-40.345%
2024-05-15	137.0900	140.9600	136.9050	140.8600	+3.338%	358,577	-41.857%
2024-05-14	135.6500	136.8700	134.2500	136.3100	+0.806%	227,724	-39.916%
2024-05-13	134.4000	136.7900	134.0600	135.2200	+1.152%	319,184	-39.432%
2024-05-10	135.7900	135.9800	132.5800	133.6800	-1.901%	276,135	-38.734%
2024-05-09	133.2700	136.9400	132.1597	136.2700	+2.297%	360,646	-39.899%
2024-05-08	128.6300	135.0700	126.7000	133.2100	+1.944%	527,090	-38.518%
2024-05-07	137.7100	143.0500	130.6500	130.6700	-6.242%	694,085	-37.323%
2024-05-06	137.9900	141.0900	136.8167	139.3700	+2.440%	390,299	-41.236%
2024-05-03	137.5900	138.8800	134.9100	136.0500	+1.167%	319,633	-39.802%
2024-05-02	133.8100	134.6700	130.1400	134.4800	+1.871%	229,902	-39.099%
2024-05-01	132.4400	135.5600	130.9300	132.0100	-0.197%	283,882	-37.959%
2024-04-30	135.0500	135.6800	131.8900	132.2700	-4.332%	336,500	-38.081%
2024-04-29	140.3400	141.5050	137.4700	138.2600	-0.832%	202,115	-40.764%
2024-04-26	139.2400	141.0750	138.4000	139.4200	+0.693%	197,951	-41.257%
2024-04-25	135.1800	139.0000	133.0400	138.4600	+0.904%	272,819	-40.849%
2024-04-24	139.3200	141.8000	135.7800	137.2200	-1.380%	197,132	-40.315%
2024-04-23	133.9000	139.7400	133.8000	139.1400	+4.601%	393,481	-41.138%
2024-04-22	134.0200	135.1000	132.5400	133.0200	-0.434%	423,479	-38.430%
2024-04-19	133.6200	136.0900	132.7700	133.6000	-0.780%	269,151	-38.698%
2024-04-18	139.3600	140.0550	134.0400	134.6500	-2.286%	313,359	-39.176%
2024-04-17	138.7500	140.7800	137.2100	137.8000	-0.799%	280,313	-40.566%
2024-04-16	147.0500	147.5100	138.0000	138.9100	-6.772%	518,845	-41.041%
2024-04-15	150.4400	151.4500	147.5100	149.0000	-0.660%	332,573	-45.034%
2024-04-12	150.5100	151.2550	148.2600	149.9900	-1.244%	273,689	-45.396%
2024-04-11	149.6600	151.9750	148.1134	151.8800	+1.988%	326,375	-46.076%
2024-04-10	149.5700	151.8000	147.4550	148.9200	-2.654%	408,306	-45.004%
2024-04-09	152.7900	153.2150	150.1300	152.9800	+0.361%	304,111	-46.464%
2024-04-08	153.3900	154.5545	150.7700	152.4300	+0.289%	188,292	-46.270%
2024-04-05	149.7000	152.1000	148.6150	151.9900	+1.904%	229,694	-46.115%
2024-04-04	152.8600	153.6000	148.1050	149.1500	-1.166%	237,993	-45.089%
2024-04-03	148.6900	152.4800	148.2400	150.9100	+1.316%	227,628	-45.729%
2024-04-02	149.6000	149.9600	146.7600	148.9500	-2.615%	378,248	-45.015%
2024-04-01	154.0500	154.6732	151.9550	152.9500	-0.274%	262,835	-46.453%
2024-03-28	152.3300	154.6100	151.7650	153.3700	+1.014%	382,770	-46.600%
2024-03-27	151.8500	152.5550	150.0900	151.8300	+1.139%	243,945	-46.058%
2024-03-26	151.2100	154.0100	149.3500	150.1200	-0.451%	391,581	-45.444%
2024-03-25	151.0400	152.7000	149.7000	150.8000	-0.383%	308,987	-45.690%
2024-03-22	152.1500	152.7000	150.2700	151.3800	-0.506%	361,454	-45.898%
2024-03-21	147.9500	152.2850	146.9500	152.1500	+5.630%	511,970	-46.172%
2024-03-20	136.0700	145.3800	135.9200	144.0400	+5.997%	392,615	-43.141%
2024-03-19	133.0300	136.0200	130.9150	135.8900	+2.311%	283,122	-39.731%
2024-03-18	132.7100	134.5500	130.2200	132.8200	+0.965%	350,420	-38.338%
2024-03-15	127.3300	132.1650	127.3300	131.5500	+2.878%	1,275,025	-37.742%
2024-03-14	128.9900	129.9600	126.9200	127.8700	-1.114%	251,897	-35.951%
2024-03-13	128.3600	130.7300	128.2500	129.3100	+0.536%	206,807	-36.664%
2024-03-12	128.2600	129.8300	127.6000	128.6200	+0.406%	212,571	-36.324%
2024-03-11	128.2500	128.4550	125.4650	128.1000	-0.851%	269,881	-36.066%
2024-03-08	130.3900	132.7950	128.2150	129.2000	-0.101%	257,727	-36.610%
2024-03-07	127.8400	130.5000	127.3200	129.3300	+0.529%	394,839	-36.674%
2024-03-06	131.1700	131.8400	128.2700	128.6500	-0.955%	338,346	-36.339%
2024-03-05	134.8600	135.8900	129.6650	129.8900	-4.176%	346,447	-36.947%
2024-03-04	137.6200	141.3350	135.0310	135.5500	-1.626%	415,278	-39.579%
2024-03-01	136.1200	138.1900	134.9100	137.7900	+1.383%	213,179	-40.562%
2024-02-29	134.6700	136.6500	134.5900	135.9100	+1.683%	324,874	-39.740%
2024-02-28	132.0000	135.6300	131.4850	133.6600	+0.511%	347,869	-38.725%
2024-02-27	132.3200	134.3250	131.6250	132.9800	+1.815%	288,480	-38.412%
2024-02-26	128.7900	131.3900	128.7641	130.6100	+0.919%	282,179	-37.294%
2024-02-23	127.0400	131.2300	126.9850	129.4200	+2.276%	281,999	-36.718%
2024-02-22	126.2100	128.6200	122.5900	126.5400	+1.143%	554,492	-35.277%
2024-02-21	132.0100	132.0100	123.6750	125.1100	-7.919%	703,327	-34.538%
2024-02-20	137.4400	138.8700	135.0300	135.8700	-2.936%	411,172	-39.722%
2024-02-16	141.7500	142.2400	139.9800	139.9800	-1.879%	238,194	-41.492%
2024-02-15	140.6300	143.1000	138.8500	142.6600	+1.951%	220,257	-42.591%
2024-02-14	138.3000	140.0650	136.0039	139.9300	+3.247%	224,556	-41.471%
2024-02-13	136.0000	138.6050	134.1200	135.5300	-4.462%	331,677	-39.571%
2024-02-12	140.7200	143.5600	140.1201	141.8600	+0.918%	207,709	-42.267%
2024-02-09	137.6900	140.7200	136.3800	140.5700	+2.210%	162,456	-41.737%

document.getElementById("lDnYk4").onerror = function(){this.style.display='none';}; .dark-mode .jjQxXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjQxXZ{ color: #333333; background-color: white; border: 2px solid #333333; }BCCBoise Cascade Companystock NYSE

BCC
Boise Cascade Company
stock NYSE