Skip to main content

Boise Cascade L.L.C. (NY: BCC )

153.37 +1.54 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.73 31.76 31.30 31.41 475,781 -0.04(-0.11%)
Jan 30, 2018 31.41 31.66 31.02 31.45 366,502 -0.04(-0.11%)
Jan 29, 2018 31.98 32.01 31.45 31.48 377,633 -0.46(-1.44%)
Jan 26, 2018 31.98 32.15 31.68 31.94 720,559 -0.04(-0.11%)
Jan 25, 2018 32.47 32.47 31.27 31.98 615,192 -0.11(-0.33%)
Jan 24, 2018 30.74 32.31 30.74 32.08 839,615 +1.59(+5.21%)
Jan 23, 2018 30.42 30.60 30.10 30.49 287,630 +0.04(+0.12%)
Jan 22, 2018 30.49 30.60 30.07 30.46 423,903 +0.07(+0.23%)
Jan 19, 2018 29.36 30.42 29.36 30.39 603,077 +1.10(+3.74%)
Jan 18, 2018 29.64 29.79 29.26 29.29 301,636 -0.39(-1.31%)
Jan 17, 2018 29.61 29.80 29.16 29.68 645,519 +0.14(+0.48%)
Jan 16, 2018 30.14 30.46 29.43 29.54 522,195 -0.35(-1.18%)
Jan 12, 2018 29.89 29.89 29.89 0 +0.28(+0.95%)
Jan 11, 2018 29.18 29.82 29.01 29.61 854,618 +0.53(+1.82%)
Jan 10, 2018 28.73 29.08 495,231 -0.21(-0.72%)
Jan 09, 2018 29.04 29.43 29.01 29.29 817,521 +0.25(+0.85%)
Jan 08, 2018 28.69 29.08 28.23 29.04 746,348 +0.74(+2.62%)
Jan 05, 2018 27.91 28.34 27.77 28.30 669,114 +0.67(+2.43%)
Jan 04, 2018 27.95 28.20 27.54 27.63 730,969 -0.18(-0.64%)
Jan 03, 2018 27.49 27.84 27.08 27.81 809,490 +0.42(+1.55%)
Jan 02, 2018 28.41 28.44 26.68 27.38 1,228,449 -0.81(-2.88%)
Dec 29, 2017 28.20 28.20 28.20 0 +0.11(+0.38%)
Dec 28, 2017 27.95 28.16 27.70 28.09 351,983 +0.25(+0.89%)
Dec 27, 2017 28.02 28.07 27.67 27.84 487,210 -0.14(-0.50%)
Dec 26, 2017 28.44 28.44 27.91 27.98 470,112 -0.42(-1.49%)
Dec 22, 2017 28.69 28.69 28.12 28.41 388,173 -0.25(-0.86%)
Dec 21, 2017 28.83 28.94 28.44 28.66 448,742 -0.07(-0.25%)
Dec 20, 2017 28.20 28.90 28.05 28.73 412,511 +0.78(+2.78%)
Dec 19, 2017 28.37 28.76 27.95 27.95 672,314 -0.25(-0.88%)
Dec 18, 2017 28.09 28.48 27.98 28.20 625,021 +0.39(+1.40%)
Dec 15, 2017 27.56 28.27 27.56 27.81 1,140,620 +0.32(+1.16%)
Dec 14, 2017 27.91 28.23 27.37 27.49 688,364 -0.28(-1.02%)
Dec 13, 2017 27.67 27.95 27.61 27.77 526,007 +0.11(+0.38%)
Dec 12, 2017 27.98 28.16 27.63 27.67 683,335 -0.25(-0.89%)
Dec 11, 2017 28.20 28.44 27.84 27.91 828,661 -0.21(-0.75%)
Dec 08, 2017 28.34 28.48 28.02 28.12 569,659 +0.00(+0.00%)
Dec 07, 2017 27.56 28.27 27.45 975,379 +0.00(+0.00%)
Dec 06, 2017 27.91 28.02 27.52 27.59 707,049 -0.32(-1.14%)
Dec 05, 2017 27.38 28.23 27.21 27.91 900,444 +0.53(+1.94%)
Dec 04, 2017 27.31 27.88 27.17 27.38 1,134,919 +0.18(+0.65%)
Dec 01, 2017 27.28 27.45 26.43 27.21 713,103 +0.00(+0.00%)
Nov 30, 2017 27.28 27.67 26.89 27.21 968,142 +0.07(+0.26%)
Nov 29, 2017 27.63 27.88 27.07 27.14 1,130,981 -0.49(-1.79%)
Nov 28, 2017 26.78 27.67 26.68 27.63 1,340,980 +1.02(+3.85%)
Nov 27, 2017 26.32 26.78 26.22 26.61 1,461,201 +0.39(+1.48%)
Nov 24, 2017 26.25 26.54 26.18 26.22 244,629 -0.02(-0.08%)
Nov 22, 2017 26.49 26.75 26.06 26.24 660,454 -0.07(-0.27%)
Nov 21, 2017 26.38 26.73 26.17 26.31 606,610 +0.04(+0.13%)
Nov 20, 2017 26.45 26.87 26.04 26.27 1,169,988 +0.39(+1.50%)
Nov 17, 2017 25.74 26.27 25.74 25.89 624,756 +0.04(+0.14%)
Nov 16, 2017 25.60 26.34 25.53 25.85 710,035 +0.39(+1.52%)
Nov 15, 2017 24.97 25.89 24.97 25.46 1,229,196 +0.25(+0.98%)
Nov 14, 2017 25.07 25.44 24.97 25.22 477,833 +0.11(+0.42%)
Nov 13, 2017 25.07 25.74 24.65 25.11 1,039,697 -0.07(-0.28%)
Nov 10, 2017 25.74 26.00 25.18 25.18 738,561 -0.63(-2.46%)
Nov 09, 2017 25.67 26.03 25.39 25.82 795,096 +0.18(+0.69%)
Nov 08, 2017 25.74 25.76 24.69 25.64 1,150,795 -0.14(-0.55%)
Nov 07, 2017 25.57 26.13 25.46 25.78 1,025,013 +0.21(+0.83%)
Nov 06, 2017 26.41 26.73 25.50 25.57 823,601 -0.60(-2.29%)
Nov 03, 2017 25.74 26.94 25.67 26.17 1,527,683 +0.60(+2.34%)
Nov 02, 2017 25.36 25.92 25.29 25.57 1,639,583 +0.28(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.