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 (%)
Jun 30, 2015 25.98 26.17 25.77 25.87 587,009 +0.20(+0.80%)
Jun 29, 2015 26.66 26.91 25.60 25.67 740,764 -1.34(-4.96%)
Jun 26, 2015 27.79 28.07 26.84 27.01 1,528,148 -0.63(-2.27%)
Jun 25, 2015 27.59 27.73 27.34 27.63 533,328 +0.15(+0.54%)
Jun 24, 2015 27.64 27.64 27.33 27.49 430,593 -0.15(-0.54%)
Jun 23, 2015 27.54 27.69 27.23 27.63 472,479 +0.17(+0.62%)
Jun 22, 2015 27.12 27.61 27.01 27.47 658,679 +0.40(+1.49%)
Jun 19, 2015 26.64 27.16 26.53 27.06 774,750 +0.35(+1.29%)
Jun 18, 2015 26.53 26.80 26.38 26.72 554,061 +0.28(+1.04%)
Jun 17, 2015 26.43 26.58 26.36 26.44 857,905 +0.12(+0.46%)
Jun 16, 2015 25.25 26.58 25.05 26.32 1,949,144 +1.76(+7.18%)
Jun 15, 2015 24.62 24.81 24.41 24.56 325,971 -0.26(-1.05%)
Jun 12, 2015 24.80 24.95 24.62 24.82 220,384 -0.02(-0.09%)
Jun 11, 2015 24.80 24.90 24.68 24.84 254,308 +0.03(+0.11%)
Jun 10, 2015 24.63 24.90 24.56 24.81 374,552 +0.24(+0.98%)
Jun 09, 2015 25.35 25.44 24.52 24.57 638,358 -0.93(-3.65%)
Jun 08, 2015 25.26 25.65 25.23 25.50 372,732 +0.18(+0.72%)
Jun 05, 2015 25.36 25.45 24.82 25.32 401,741 -0.07(-0.28%)
Jun 04, 2015 25.44 25.50 25.26 25.39 189,305 -0.16(-0.61%)
Jun 03, 2015 25.58 25.88 25.48 25.55 224,429 +0.08(+0.33%)
Jun 02, 2015 25.26 25.67 25.09 25.46 331,214 +0.14(+0.56%)
Jun 01, 2015 25.14 25.41 24.93 25.32 419,795 +0.32(+1.30%)
May 29, 2015 25.62 25.73 24.89 25.00 327,794 -0.61(-2.40%)
May 28, 2015 25.29 25.69 25.29 25.61 194,673 +0.15(+0.58%)
May 27, 2015 25.15 25.54 25.01 25.46 185,575 +0.32(+1.26%)
May 26, 2015 25.35 25.41 24.90 25.14 243,232 -0.37(-1.44%)
May 22, 2015 25.62 25.51 25.51 25.51 281,145 -0.14(-0.55%)
May 21, 2015 25.86 26.01 25.55 25.65 233,825 -0.26(-1.01%)
May 20, 2015 25.93 26.04 25.62 25.91 384,516 +0.13(+0.49%)
May 19, 2015 25.14 25.94 25.14 25.79 956,014 +0.68(+2.73%)
May 18, 2015 24.59 25.36 24.50 25.10 411,249 +0.49(+2.01%)
May 15, 2015 24.83 24.83 24.43 24.61 328,826 -0.21(-0.85%)
May 14, 2015 24.55 24.94 24.35 24.82 257,092 +0.42(+1.73%)
May 13, 2015 24.54 24.74 24.26 24.40 360,842 +0.00(+0.00%)
May 12, 2015 24.86 24.86 24.23 24.40 435,311 -0.57(-2.29%)
May 11, 2015 25.05 25.26 24.86 24.97 258,184 -0.16(-0.62%)
May 08, 2015 24.93 25.26 24.91 25.12 286,033 +0.42(+1.68%)
May 07, 2015 24.75 24.84 24.66 24.71 355,358 -0.04(-0.17%)
May 06, 2015 24.81 24.91 24.62 24.75 428,056 -0.03(-0.11%)
May 05, 2015 25.54 25.58 24.51 24.78 628,062 -0.63(-2.47%)
May 04, 2015 24.90 25.50 24.88 25.41 516,574 +0.44(+1.75%)
May 01, 2015 24.47 25.07 24.40 24.97 513,326 +0.49(+2.02%)
Apr 30, 2015 24.82 25.09 24.45 24.47 652,842 -0.42(-1.70%)
Apr 29, 2015 25.55 25.55 24.89 24.90 554,776 -0.88(-3.42%)
Apr 28, 2015 26.75 26.75 25.43 25.78 804,341 -0.84(-3.15%)
Apr 27, 2015 26.37 27.10 26.33 26.62 876,623 +0.23(+0.88%)
Apr 24, 2015 26.63 26.63 25.57 26.39 1,441,404 -0.20(-0.77%)
Apr 23, 2015 27.14 27.14 25.41 26.59 1,210,165 -0.51(-1.87%)
Apr 22, 2015 27.15 27.51 26.95 27.10 929,316 -0.09(-0.34%)
Apr 21, 2015 27.44 27.44 26.94 27.19 1,103,705 -0.20(-0.75%)
Apr 20, 2015 27.42 27.49 27.12 27.39 696,457 +0.22(+0.80%)
Apr 17, 2015 26.68 27.22 26.61 27.18 1,263,550 +0.41(+1.53%)
Apr 16, 2015 26.44 26.80 26.42 26.77 619,195 +0.30(+1.12%)
Apr 15, 2015 26.10 26.52 25.84 26.47 416,499 +0.51(+1.96%)
Apr 14, 2015 25.83 26.17 25.65 25.96 277,600 +0.13(+0.52%)
Apr 13, 2015 26.06 26.19 25.74 25.83 415,885 -0.32(-1.21%)
Apr 10, 2015 26.25 26.53 26.05 26.15 245,533 -0.10(-0.38%)
Apr 09, 2015 26.28 26.37 26.01 26.25 529,396 +0.07(+0.27%)
Apr 08, 2015 26.04 26.35 26.04 26.17 673,773 +0.10(+0.38%)
Apr 07, 2015 26.35 26.63 25.96 26.08 673,221 -0.19(-0.73%)
Apr 06, 2015 25.98 26.32 25.98 26.27 333,547 +0.17(+0.65%)
Apr 02, 2015 26.34 26.10 26.10 26.10 278,593 -0.25(-0.94%)
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.