Skip to main content

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

153.37 +1.54 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 65.75 67.28 63.98 67.23 383,961 +1.52(+2.31%)
Nov 29, 2022 64.63 65.87 64.63 65.72 172,805 +0.82(+1.27%)
Nov 28, 2022 65.00 65.73 64.37 64.89 210,261 -0.38(-0.58%)
Nov 25, 2022 64.97 66.00 64.97 65.27 70,180 +0.39(+0.61%)
Nov 23, 2022 65.29 66.39 64.77 64.87 123,230 -0.94(-1.43%)
Nov 22, 2022 65.12 66.11 64.54 65.81 312,412 +1.32(+2.05%)
Nov 21, 2022 64.52 65.06 63.83 64.49 136,754 -0.60(-0.92%)
Nov 18, 2022 65.59 66.50 64.61 65.09 209,150 +0.34(+0.52%)
Nov 17, 2022 63.71 64.83 63.14 64.75 223,221 -0.06(-0.10%)
Nov 16, 2022 64.43 65.55 63.74 64.81 240,957 -0.26(-0.40%)
Nov 15, 2022 66.01 67.03 64.86 65.07 276,218 +0.81(+1.27%)
Nov 14, 2022 64.67 66.15 63.96 64.26 274,905 -1.27(-1.94%)
Nov 11, 2022 63.87 66.76 63.59 65.53 325,241 +1.66(+2.60%)
Nov 10, 2022 61.78 64.07 61.09 63.86 364,907 +5.35(+9.15%)
Nov 09, 2022 58.62 59.64 57.93 58.51 233,023 -1.08(-1.82%)
Nov 08, 2022 60.34 60.56 59.06 59.59 278,949 -0.40(-0.67%)
Nov 07, 2022 59.67 60.11 58.37 59.99 229,218 +1.05(+1.79%)
Nov 04, 2022 58.20 59.08 56.61 58.94 301,481 +1.81(+3.18%)
Nov 03, 2022 56.28 58.05 55.49 57.13 310,023 +0.30(+0.53%)
Nov 02, 2022 59.57 56.79 56.82 371,593 -2.98(-4.98%)
Nov 01, 2022 61.24 62.53 58.58 59.80 755,699 +0.12(+0.19%)
Oct 31, 2022 60.37 60.58 59.32 59.68 423,800 -1.01(-1.66%)
Oct 28, 2022 58.95 60.99 58.66 60.69 260,406 +2.29(+3.92%)
Oct 27, 2022 58.31 60.06 58.00 58.40 296,017 +0.71(+1.22%)
Oct 26, 2022 58.10 59.77 57.29 57.70 301,250 +0.04(+0.06%)
Oct 25, 2022 56.17 58.07 55.55 57.66 360,048 +1.12(+1.98%)
Oct 24, 2022 56.13 56.59 55.14 56.54 287,470 +0.82(+1.48%)
Oct 21, 2022 54.03 56.03 54.01 55.72 208,720 +2.11(+3.93%)
Oct 20, 2022 54.82 56.20 53.21 53.61 248,097 -0.77(-1.41%)
Oct 19, 2022 55.82 56.14 53.44 54.38 233,787 -1.67(-2.98%)
Oct 18, 2022 55.99 57.13 55.00 56.05 219,802 +1.56(+2.85%)
Oct 17, 2022 53.52 54.58 53.17 54.50 289,166 +2.07(+3.96%)
Oct 14, 2022 54.70 55.06 51.95 52.42 288,517 -2.16(-3.96%)
Oct 13, 2022 53.62 54.72 52.11 54.59 460,815 -1.04(-1.86%)
Oct 12, 2022 56.98 57.06 54.32 55.62 316,866 -1.81(-3.16%)
Oct 11, 2022 57.79 58.98 56.65 57.44 350,745 -0.78(-1.34%)
Oct 10, 2022 55.72 58.93 55.72 58.22 438,932 +3.04(+5.51%)
Oct 07, 2022 56.04 56.25 54.75 55.18 197,512 -1.70(-2.99%)
Oct 06, 2022 56.37 57.29 56.37 56.87 155,968 +0.22(+0.39%)
Oct 05, 2022 56.07 57.19 55.49 56.65 188,442 -0.15(-0.27%)
Oct 04, 2022 55.67 56.95 55.67 56.80 220,100 +2.11(+3.86%)
Oct 03, 2022 54.43 55.30 53.65 54.69 216,127 +1.55(+2.91%)
Sep 30, 2022 52.50 54.67 51.19 53.15 361,472 +0.96(+1.83%)
Sep 29, 2022 51.64 52.28 51.03 52.19 209,358 -1.00(-1.88%)
Sep 28, 2022 51.05 53.69 50.83 53.19 357,995 +2.66(+5.27%)
Sep 27, 2022 50.45 51.03 49.66 50.53 224,073 +1.05(+2.11%)
Sep 26, 2022 50.56 51.12 49.29 49.48 232,406 -1.39(-2.72%)
Sep 23, 2022 51.09 51.46 50.06 50.87 259,634 -0.88(-1.71%)
Sep 22, 2022 53.17 53.43 51.67 51.75 328,318 -1.42(-2.67%)
Sep 21, 2022 53.81 54.94 53.09 53.17 222,884 +0.14(+0.27%)
Sep 20, 2022 53.75 54.19 51.91 53.03 324,586 -1.46(-2.67%)
Sep 19, 2022 52.58 54.86 52.58 54.49 201,866 +1.59(+3.01%)
Sep 16, 2022 51.85 53.23 51.58 52.90 688,794 +0.09(+0.17%)
Sep 15, 2022 52.40 53.71 52.33 52.81 232,354 +0.10(+0.19%)
Sep 14, 2022 52.79 53.22 50.94 52.71 410,415 -0.13(-0.24%)
Sep 13, 2022 54.90 55.05 52.75 52.83 422,641 -4.42(-7.73%)
Sep 12, 2022 57.53 58.22 57.04 57.26 192,381 +0.46(+0.82%)
Sep 09, 2022 55.80 57.13 55.27 56.79 213,869 +1.67(+3.03%)
Sep 08, 2022 54.33 55.17 53.42 55.12 208,340 -0.02(-0.03%)
Sep 07, 2022 54.90 55.31 53.82 55.14 255,965 -0.05(-0.10%)
Sep 06, 2022 55.42 56.11 54.31 55.19 310,023 -0.60(-1.07%)
Sep 02, 2022 57.69 58.06 55.33 55.79 269,499 -1.20(-2.10%)
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.