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

69.19 USD +1.49 (+2.20%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 69.75 70.96 67.55 67.70 322,020 -2.25(-3.22%)
Jan 19, 2022 69.75 72.13 69.71 69.95 501,694 +2.67(+3.97%)
Jan 18, 2022 70.09 70.09 67.14 67.28 285,003 -3.07(-4.36%)
Jan 14, 2022 70.35 0 -1.54(-2.14%)
Jan 13, 2022 72.00 73.29 71.43 71.89 279,296 +0.28(+0.39%)
Jan 12, 2022 71.50 71.81 70.78 71.61 273,035 +1.59(+2.27%)
Jan 11, 2022 69.61 70.39 68.74 70.02 204,604 +0.69(+1.00%)
Jan 10, 2022 68.59 69.47 68.11 69.33 335,550 +0.30(+0.43%)
Jan 07, 2022 70.66 72.45 69.01 69.03 270,766 -1.58(-2.24%)
Jan 06, 2022 70.03 71.15 69.30 70.61 170,141 +0.39(+0.56%)
Jan 05, 2022 71.70 73.34 70.01 70.22 229,693 -1.44(-2.01%)
Jan 04, 2022 71.57 72.80 70.81 71.66 182,596 +0.68(+0.96%)
Jan 03, 2022 71.70 73.19 70.27 70.98 296,331 -0.22(-0.31%)
Dec 31, 2021 69.72 71.84 69.63 71.20 231,753 +1.21(+1.73%)
Dec 30, 2021 70.37 71.17 69.93 69.99 206,169 -0.58(-0.82%)
Dec 29, 2021 69.98 71.34 69.76 70.57 169,700 +0.76(+1.09%)
Dec 28, 2021 69.86 70.94 69.64 69.81 155,498 -0.39(-0.56%)
Dec 27, 2021 68.63 70.24 68.10 70.20 288,846 +1.79(+2.62%)
Dec 23, 2021 68.25 69.15 67.96 68.41 184,308 +0.38(+0.56%)
Dec 22, 2021 65.64 68.26 65.22 68.03 193,165 +2.46(+3.75%)
Dec 21, 2021 64.56 66.11 63.66 65.57 344,864 +1.66(+2.60%)
Dec 20, 2021 63.57 64.09 61.90 63.91 415,025 -0.38(-0.59%)
Dec 17, 2021 65.90 66.82 63.85 64.29 1,144,715 -2.09(-3.15%)
Dec 16, 2021 67.50 67.94 65.96 66.38 259,999 -0.59(-0.88%)
Dec 15, 2021 64.80 67.17 64.29 66.97 439,191 +2.67(+4.15%)
Dec 14, 2021 63.68 64.93 63.03 64.30 341,732 +0.71(+1.12%)
Dec 13, 2021 66.78 66.87 63.58 63.59 338,926 -3.19(-4.78%)
Dec 10, 2021 66.30 67.00 65.74 66.78 224,955 +0.80(+1.21%)
Dec 09, 2021 65.88 66.48 65.33 65.98 177,252 -0.48(-0.72%)
Dec 08, 2021 67.31 67.35 65.82 66.46 251,949 -0.45(-0.67%)
Dec 07, 2021 67.84 68.54 66.87 66.91 282,476 +0.02(+0.03%)
Dec 06, 2021 69.12 69.12 66.69 66.89 338,620 -1.38(-2.02%)
Dec 03, 2021 67.51 69.75 67.29 68.27 406,881 +1.09(+1.62%)
Dec 02, 2021 65.67 67.97 65.28 67.18 258,351 +2.20(+3.39%)
Dec 01, 2021 66.67 67.69 64.82 64.98 415,374 +0.15(+0.23%)
Nov 30, 2021 67.31 67.78 64.62 64.83 467,460 -6.38(-8.96%)
Nov 29, 2021 72.46 73.09 70.82 71.21 342,185 +0.05(+0.07%)
Nov 26, 2021 71.20 73.10 70.20 71.16 198,860 -2.92(-3.94%)
Nov 24, 2021 74.01 74.43 73.10 74.08 217,973 +0.00(+0.00%)
Nov 23, 2021 73.24 74.30 72.62 74.08 291,633 +0.56(+0.76%)
Nov 22, 2021 72.71 75.09 72.71 73.52 239,821 +1.59(+2.21%)
Nov 19, 2021 70.97 73.10 70.97 71.93 191,649 +0.22(+0.31%)
Nov 18, 2021 71.78 71.90 71.32 71.71 258,481 +0.53(+0.74%)
Nov 17, 2021 69.90 71.40 69.07 71.18 274,950 +0.95(+1.35%)
Nov 16, 2021 69.05 70.93 68.33 70.23 234,933 +1.11(+1.61%)
Nov 15, 2021 69.33 69.91 68.75 69.12 229,312 +0.12(+0.17%)
Nov 12, 2021 69.45 69.80 68.55 69.00 224,849 +0.06(+0.09%)
Nov 11, 2021 68.26 69.65 68.01 68.94 212,311 +1.02(+1.50%)
Nov 10, 2021 69.18 67.92 314,525 -1.81(-2.60%)
Nov 09, 2021 68.68 70.33 68.38 69.73 309,791 +1.21(+1.77%)
Nov 08, 2021 70.40 71.00 68.04 68.52 322,049 -1.22(-1.75%)
Nov 05, 2021 68.13 70.64 68.08 69.74 461,650 +2.50(+3.72%)
Nov 04, 2021 67.43 69.38 67.10 67.24 523,182 +0.28(+0.42%)
Nov 03, 2021 63.13 67.32 62.82 66.96 628,253 +4.58(+7.34%)
Nov 02, 2021 59.70 62.77 56.53 62.38 696,118 +2.74(+4.59%)
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.