Skip to main content

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

149.00 -0.99 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 55.18 57.39 53.90 56.99 503,162 +1.28(+2.29%)
Aug 31, 2022 56.82 57.01 55.27 55.71 393,273 -1.51(-2.64%)
Aug 30, 2022 59.51 59.51 57.11 57.22 356,780 -2.03(-3.42%)
Aug 29, 2022 59.63 60.23 59.14 59.25 213,269 -0.83(-1.38%)
Aug 26, 2022 62.81 62.81 60.01 60.08 282,460 -2.84(-4.51%)
Aug 25, 2022 61.40 63.14 61.25 62.92 239,225 +1.87(+3.07%)
Aug 24, 2022 61.51 62.08 60.82 61.04 354,242 -1.21(-1.95%)
Aug 23, 2022 62.74 63.92 62.20 62.26 270,353 -0.22(-0.36%)
Aug 22, 2022 63.00 63.00 61.64 62.48 341,228 -1.26(-1.97%)
Aug 19, 2022 64.42 64.74 63.15 63.74 253,604 -1.37(-2.11%)
Aug 18, 2022 63.45 65.16 63.45 65.11 225,329 +1.96(+3.11%)
Aug 17, 2022 63.43 63.81 62.47 63.15 193,589 -1.29(-2.01%)
Aug 16, 2022 63.49 65.15 63.06 64.44 309,036 +0.96(+1.52%)
Aug 15, 2022 64.05 64.16 61.61 63.48 457,824 -1.22(-1.89%)
Aug 12, 2022 64.13 65.16 63.84 64.70 251,133 +1.04(+1.64%)
Aug 11, 2022 63.69 65.15 63.43 63.66 287,402 +0.79(+1.26%)
Aug 10, 2022 61.80 63.50 61.77 62.86 483,397 +2.62(+4.35%)
Aug 09, 2022 63.53 63.64 59.81 60.24 454,426 -3.94(-6.14%)
Aug 08, 2022 62.18 64.66 62.18 64.18 375,366 +2.48(+4.02%)
Aug 05, 2022 61.40 62.19 61.06 61.70 312,699 -0.16(-0.26%)
Aug 04, 2022 61.86 62.61 60.93 61.86 325,899 +0.18(+0.29%)
Aug 03, 2022 61.60 62.17 60.32 61.68 332,357 +1.12(+1.84%)
Aug 02, 2022 62.39 63.17 60.53 60.57 475,710 -2.78(-4.39%)
Aug 01, 2022 63.00 64.78 62.30 63.35 319,439 +0.27(+0.42%)
Jul 29, 2022 61.09 63.10 60.85 63.09 371,433 +2.36(+3.89%)
Jul 28, 2022 58.88 61.04 58.40 60.72 281,393 +2.14(+3.66%)
Jul 27, 2022 58.00 58.88 56.97 58.58 231,183 +0.35(+0.60%)
Jul 26, 2022 57.59 59.15 57.24 58.23 250,130 +0.22(+0.38%)
Jul 25, 2022 57.30 58.19 56.30 58.01 226,710 +0.87(+1.51%)
Jul 22, 2022 57.64 58.53 56.17 57.14 330,773 +0.04(+0.08%)
Jul 21, 2022 57.23 57.73 55.85 57.10 223,662 -1.29(-2.22%)
Jul 20, 2022 56.55 58.95 55.77 58.39 369,147 +1.89(+3.35%)
Jul 19, 2022 57.33 58.20 56.21 56.50 672,377 +2.28(+4.20%)
Jul 18, 2022 55.16 55.71 54.09 54.23 242,663 -0.10(-0.18%)
Jul 15, 2022 55.54 55.54 53.18 54.32 296,062 -0.23(-0.43%)
Jul 14, 2022 54.45 55.18 52.87 54.56 234,420 -1.56(-2.78%)
Jul 13, 2022 54.29 56.19 53.39 56.12 315,640 +0.97(+1.76%)
Jul 12, 2022 54.90 56.96 54.78 55.14 273,053 +0.37(+0.68%)
Jul 11, 2022 54.30 55.84 54.07 54.77 184,637 +0.31(+0.57%)
Jul 08, 2022 54.92 55.43 53.74 54.46 315,491 -0.40(-0.73%)
Jul 07, 2022 53.60 55.39 53.23 54.86 335,030 +2.03(+3.85%)
Jul 06, 2022 53.03 53.61 50.75 52.83 294,520 -0.40(-0.75%)
Jul 05, 2022 53.46 53.48 51.93 53.23 383,995 -0.82(-1.52%)
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.