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

59.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 59.65 60.45 58.88 59.42 417,763 +0.22(+0.37%)
Jun 27, 2022 59.94 60.74 58.86 59.20 377,185 +0.03(+0.05%)
Jun 24, 2022 55.74 59.47 55.73 59.17 762,536 +3.43(+6.15%)
Jun 23, 2022 59.59 60.12 55.16 55.74 907,203 -6.67(-10.69%)
Jun 22, 2022 62.56 64.06 61.82 62.41 418,907 -1.39(-2.18%)
Jun 21, 2022 66.24 66.25 63.13 63.80 514,724 -1.11(-1.71%)
Jun 17, 2022 66.03 66.04 63.09 64.91 1,001,654 +0.79(+1.23%)
Jun 16, 2022 67.46 67.46 62.40 64.12 615,437 -5.24(-7.55%)
Jun 15, 2022 72.00 72.46 68.39 69.36 429,660 -2.56(-3.56%)
Jun 14, 2022 70.43 72.88 70.08 71.92 486,953 +1.86(+2.65%)
Jun 13, 2022 74.59 74.85 69.15 70.06 833,315 -7.14(-9.25%)
Jun 10, 2022 78.85 80.66 76.24 77.20 473,622 -2.97(-3.70%)
Jun 09, 2022 80.45 81.90 79.68 80.17 190,212 -0.98(-1.21%)
Jun 08, 2022 83.95 84.52 80.57 81.15 260,474 -3.85(-4.53%)
Jun 07, 2022 82.02 85.17 80.54 85.00 398,926 +1.95(+2.35%)
Jun 06, 2022 82.23 83.85 81.17 83.05 324,739 +1.67(+2.05%)
Jun 03, 2022 80.70 82.56 80.62 81.38 325,864 +0.07(+0.09%)
Jun 02, 2022 79.09 81.92 78.95 81.31 423,095 +2.73(+3.47%)
Jun 01, 2022 77.47 79.39 76.39 78.58 505,053 +1.26(+1.63%)
May 31, 2022 80.27 80.71 76.54 77.32 615,345 -5.25(-6.36%)
May 27, 2022 81.00 82.73 80.31 82.57 367,019 +2.26(+2.81%)
May 26, 2022 79.20 80.98 77.93 80.31 312,465 +2.73(+3.52%)
May 25, 2022 73.32 78.54 73.02 77.58 259,427 +3.58(+4.84%)
May 24, 2022 75.96 75.96 71.48 74.00 539,398 -1.85(-2.44%)
May 23, 2022 77.87 78.48 75.67 75.85 454,467 -0.87(-1.13%)
May 20, 2022 78.92 79.08 74.10 76.72 448,730 -1.29(-1.65%)
May 19, 2022 79.11 80.15 77.88 78.01 346,421 -1.70(-2.13%)
May 18, 2022 81.81 84.18 79.00 79.71 379,656 -2.94(-3.56%)
May 17, 2022 79.74 82.95 78.83 82.65 335,740 +4.63(+5.93%)
May 16, 2022 79.55 80.13 76.00 78.02 332,664 -1.35(-1.70%)
May 13, 2022 79.39 81.80 78.64 79.37 317,857 +0.67(+0.85%)
May 12, 2022 75.83 78.98 75.52 78.70 361,799 +3.17(+4.20%)
May 11, 2022 78.15 79.72 75.01 75.53 277,822 -2.83(-3.61%)
May 10, 2022 81.27 81.65 76.04 78.36 399,475 -3.30(-4.04%)
May 09, 2022 76.00 82.50 75.00 81.66 445,359 +5.63(+7.40%)
May 06, 2022 81.01 81.01 74.69 76.03 403,565 -5.64(-6.91%)
May 05, 2022 83.62 84.39 79.59 81.67 388,861 -3.39(-3.99%)
May 04, 2022 79.57 85.17 79.46 85.06 324,347 +5.67(+7.14%)
May 03, 2022 76.41 79.66 75.95 79.39 343,717 +3.00(+3.93%)
May 02, 2022 75.18 77.05 73.52 76.39 311,520 +0.81(+1.07%)
Apr 29, 2022 75.78 77.76 75.01 75.58 343,640 -1.15(-1.50%)
Apr 28, 2022 75.29 77.68 72.84 76.73 236,269 +2.97(+4.03%)
Apr 27, 2022 73.00 74.35 71.56 73.76 390,966 +1.09(+1.50%)
Apr 26, 2022 75.42 76.13 72.56 72.67 287,503 -3.52(-4.62%)
Apr 25, 2022 73.99 76.53 72.80 76.19 318,861 +1.56(+2.09%)
Apr 22, 2022 76.98 77.66 74.08 74.63 274,337 -2.87(-3.70%)
Apr 21, 2022 81.50 82.10 76.41 77.50 318,706 -3.22(-3.99%)
Apr 20, 2022 77.74 81.34 77.00 80.72 508,579 +4.91(+6.48%)
Apr 19, 2022 72.56 76.13 72.50 75.81 218,908 +3.36(+4.64%)
Apr 18, 2022 71.08 72.81 70.91 72.45 258,643 +1.26(+1.77%)
Apr 14, 2022 73.86 74.49 71.00 71.19 245,138 -2.24(-3.05%)
Apr 13, 2022 71.85 74.08 71.85 73.43 247,000 +2.08(+2.92%)
Apr 12, 2022 69.99 72.21 69.87 71.35 371,202 +2.53(+3.68%)
Apr 11, 2022 68.22 70.69 67.30 68.82 255,987 +0.67(+0.98%)
Apr 08, 2022 67.40 70.06 67.09 68.15 289,424 +1.08(+1.61%)
Apr 07, 2022 67.15 67.64 65.50 67.07 485,113 +0.12(+0.18%)
Apr 06, 2022 68.11 69.06 66.30 66.95 435,117 -2.22(-3.21%)
Apr 05, 2022 70.70 71.81 68.72 69.17 305,975 -2.32(-3.25%)
Apr 04, 2022 70.60 71.96 69.11 71.49 326,666 +0.86(+1.22%)
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.