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, 2017 21.09 21.53 20.98 21.44 338,039 +0.42(+2.01%)
Jun 29, 2017 21.27 21.27 20.77 21.02 273,226 -0.21(-1.00%)
Jun 28, 2017 20.84 21.42 20.70 21.23 487,830 +0.56(+2.73%)
Jun 27, 2017 20.88 21.09 20.53 20.67 346,321 -0.18(-0.85%)
Jun 26, 2017 21.09 21.12 20.35 20.84 423,439 -0.14(-0.67%)
Jun 23, 2017 20.74 21.16 20.45 20.98 1,327,852 +0.25(+1.19%)
Jun 22, 2017 20.67 21.09 20.62 20.74 389,958 +0.07(+0.34%)
Jun 21, 2017 21.51 21.72 20.63 20.67 477,603 -0.81(-3.78%)
Jun 20, 2017 21.65 21.65 21.34 21.48 223,406 -0.18(-0.81%)
Jun 19, 2017 21.05 21.76 21.03 21.65 466,810 +0.71(+3.37%)
Jun 16, 2017 20.67 21.02 20.53 20.95 516,700 -0.21(-1.00%)
Jun 15, 2017 21.20 21.44 21.04 21.16 267,784 -0.25(-1.15%)
Jun 14, 2017 21.30 21.65 21.03 21.41 258,344 +0.14(+0.66%)
Jun 13, 2017 21.51 21.53 21.13 21.27 598,945 -0.04(-0.17%)
Jun 12, 2017 20.95 21.83 20.88 21.30 539,832 +0.39(+1.85%)
Jun 09, 2017 20.70 21.05 20.45 20.91 549,452 +0.32(+1.54%)
Jun 08, 2017 20.31 20.74 20.14 20.60 434,004 +0.25(+1.21%)
Jun 07, 2017 20.07 20.81 20.00 20.35 857,502 +0.32(+1.58%)
Jun 06, 2017 19.71 20.07 19.47 20.03 358,453 +0.14(+0.71%)
Jun 05, 2017 20.07 20.24 19.75 19.89 628,231 -0.25(-1.23%)
Jun 02, 2017 19.78 20.31 19.57 20.14 482,890 +0.39(+1.96%)
Jun 01, 2017 19.08 19.78 18.97 19.75 350,236 +0.74(+3.90%)
May 31, 2017 19.04 19.27 18.51 19.01 572,996 +0.04(+0.19%)
May 30, 2017 19.04 19.15 18.74 18.97 377,094 -0.07(-0.37%)
May 26, 2017 18.97 19.15 18.83 19.04 312,598 +0.07(+0.37%)
May 25, 2017 19.11 19.18 18.94 18.97 350,536 -0.07(-0.37%)
May 24, 2017 19.08 19.13 18.76 19.04 469,071 +0.00(+0.00%)
May 23, 2017 19.26 19.27 18.97 19.04 353,766 +0.00(+0.00%)
May 22, 2017 19.15 19.26 18.94 19.04 407,174 +0.00(+0.00%)
May 19, 2017 19.04 19.17 18.83 19.04 916,181 +0.04(+0.19%)
May 18, 2017 19.54 19.54 18.78 19.01 769,921 -0.56(-2.88%)
May 17, 2017 20.38 19.96 19.43 19.57 645,390 -0.81(-3.98%)
May 16, 2017 20.07 20.38 19.82 20.38 351,393 +0.35(+1.76%)
May 15, 2017 20.14 20.24 19.86 20.03 515,659 -0.11(-0.53%)
May 12, 2017 20.38 20.38 20.07 20.14 349,448 -0.39(-1.89%)
May 11, 2017 20.70 20.88 20.28 20.53 278,186 -0.28(-1.36%)
May 10, 2017 20.49 20.84 20.17 20.81 338,080 +0.28(+1.37%)
May 09, 2017 20.95 21.05 20.42 20.53 316,341 -0.42(-2.02%)
May 08, 2017 20.91 21.05 20.28 20.95 655,929 +0.11(+0.51%)
May 05, 2017 21.09 21.20 20.67 20.84 373,401 -0.07(-0.34%)
May 04, 2017 21.05 21.58 20.70 20.91 547,676 +0.04(+0.17%)
May 03, 2017 23.38 23.56 20.60 20.88 1,204,645 -0.99(-4.52%)
May 02, 2017 22.11 22.25 21.62 21.87 554,777 -0.21(-0.96%)
May 01, 2017 21.51 22.08 21.16 22.08 400,659 +0.56(+2.62%)
Apr 28, 2017 21.83 22.15 21.42 21.51 375,224 -0.21(-0.97%)
Apr 27, 2017 21.90 22.11 21.58 21.72 484,671 -0.18(-0.81%)
Apr 26, 2017 21.83 22.15 21.53 21.90 439,204 +0.07(+0.32%)
Apr 25, 2017 21.83 21.97 21.48 21.83 569,757 +0.28(+1.31%)
Apr 24, 2017 21.87 21.97 21.09 21.55 635,473 +0.14(+0.66%)
Apr 21, 2017 21.16 21.53 21.09 21.41 637,493 +0.21(+1.00%)
Apr 20, 2017 21.02 21.27 20.88 21.20 410,229 +0.35(+1.69%)
Apr 19, 2017 20.63 21.44 20.60 20.84 626,583 +0.46(+2.25%)
Apr 18, 2017 20.31 20.42 20.03 20.38 248,244 -0.11(-0.52%)
Apr 17, 2017 20.42 20.53 20.21 20.49 227,872 +0.18(+0.87%)
Apr 13, 2017 20.60 20.77 20.30 20.31 305,445 -0.39(-1.87%)
Apr 12, 2017 21.20 21.30 20.60 20.70 395,265 -0.39(-1.84%)
Apr 11, 2017 21.09 21.49 20.88 21.09 347,063 -0.04(-0.17%)
Apr 10, 2017 20.74 21.41 20.63 21.12 514,311 +0.46(+2.22%)
Apr 07, 2017 20.53 20.88 20.24 20.67 504,344 +0.04(+0.17%)
Apr 06, 2017 20.42 20.81 20.03 20.63 581,246 +0.28(+1.39%)
Apr 05, 2017 20.45 20.88 20.19 20.35 524,946 +0.00(+0.00%)
Apr 04, 2017 19.71 20.35 19.47 20.35 776,503 +1.55(+8.26%)
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.