Skip to main content

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

139.42 +0.96 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.98 12.36 11.75 11.83 638,516 -0.20(-1.64%)
Feb 26, 2016 11.76 12.05 11.70 12.03 604,670 +0.35(+3.03%)
Feb 25, 2016 11.76 11.83 11.28 11.68 599,583 -0.03(-0.24%)
Feb 24, 2016 11.01 11.82 10.97 11.71 925,013 +0.56(+5.01%)
Feb 23, 2016 10.89 11.45 10.73 11.15 1,263,019 +0.28(+2.60%)
Feb 22, 2016 10.12 11.00 10.08 10.87 2,315,696 +0.93(+9.39%)
Feb 19, 2016 10.02 10.39 9.834 9.933 4,188,402 +0.11(+1.15%)
Feb 18, 2016 13.08 13.08 9.756 9.820 5,337,860 -4.08(-29.35%)
Feb 17, 2016 13.80 14.10 13.61 13.90 1,059,036 +0.15(+1.08%)
Feb 16, 2016 13.89 13.94 13.21 13.75 637,012 +0.08(+0.62%)
Feb 12, 2016 13.35 13.67 13.67 13.67 511,058 +0.58(+4.43%)
Feb 11, 2016 13.16 13.32 12.85 13.09 548,646 -0.34(-2.53%)
Feb 10, 2016 13.54 13.75 13.33 13.43 768,493 -0.02(-0.16%)
Feb 09, 2016 13.47 13.86 13.31 13.45 736,827 -0.25(-1.86%)
Feb 08, 2016 13.89 13.91 13.43 13.70 424,400 -0.37(-2.66%)
Feb 05, 2016 14.44 14.61 14.01 14.08 620,228 -0.42(-2.93%)
Feb 04, 2016 13.92 14.87 13.91 14.50 858,880 +0.54(+3.85%)
Feb 03, 2016 13.75 14.08 13.39 13.96 691,029 +0.33(+2.44%)
Feb 02, 2016 13.98 13.98 13.55 13.63 621,897 -0.54(-3.79%)
Feb 01, 2016 14.49 14.49 13.92 14.17 534,836 -0.44(-3.00%)
Jan 29, 2016 13.60 14.63 13.54 14.61 624,449 +1.03(+7.60%)
Jan 28, 2016 14.15 14.25 13.50 13.57 562,217 -0.52(-3.71%)
Jan 27, 2016 13.63 14.32 13.54 14.10 808,034 +0.30(+2.15%)
Jan 26, 2016 13.23 13.86 13.23 13.80 333,001 +0.58(+4.38%)
Jan 25, 2016 13.68 13.70 13.14 13.22 452,127 -0.54(-3.91%)
Jan 22, 2016 13.61 14.03 13.57 13.76 416,896 +0.42(+3.13%)
Jan 21, 2016 13.76 14.12 13.32 13.34 464,668 -0.42(-3.03%)
Jan 20, 2016 13.36 13.90 12.88 13.76 526,755 +0.13(+0.93%)
Jan 19, 2016 13.86 14.00 13.41 13.63 519,602 -0.06(-0.41%)
Jan 15, 2016 13.96 13.69 13.69 13.69 613,610 -0.70(-4.86%)
Jan 14, 2016 14.14 14.53 13.70 14.39 619,906 +0.34(+2.42%)
Jan 13, 2016 14.31 14.75 14.02 14.05 709,011 -0.26(-1.83%)
Jan 12, 2016 14.43 14.63 13.96 14.31 490,144 -0.04(-0.30%)
Jan 11, 2016 14.73 14.92 14.15 14.35 549,490 -0.33(-2.22%)
Jan 08, 2016 15.38 15.50 14.63 14.68 1,221,997 -0.62(-4.07%)
Jan 07, 2016 16.01 16.19 14.82 15.30 1,362,239 -0.97(-5.95%)
Jan 06, 2016 16.79 16.79 16.18 16.27 1,730,680 -0.83(-4.88%)
Jan 05, 2016 17.74 17.74 16.35 17.10 1,642,457 -0.66(-3.70%)
Jan 04, 2016 17.74 18.00 16.98 17.76 503,395 -0.29(-1.61%)
Dec 31, 2015 17.89 18.05 18.05 18.05 386,724 -0.03(-0.16%)
Dec 30, 2015 18.34 18.52 18.03 18.08 187,254 -0.36(-1.96%)
Dec 29, 2015 18.50 18.68 18.13 18.44 316,789 +0.01(+0.04%)
Dec 28, 2015 18.53 18.87 18.03 18.43 327,066 -0.21(-1.14%)
Dec 24, 2015 18.64 18.64 18.64 18.64 163,940 -0.08(-0.45%)
Dec 23, 2015 18.67 18.81 18.41 18.73 318,123 +0.13(+0.72%)
Dec 22, 2015 18.73 18.73 17.99 18.59 587,781 -0.07(-0.38%)
Dec 21, 2015 18.21 19.19 17.91 18.66 756,642 +0.59(+3.29%)
Dec 18, 2015 17.97 18.32 17.69 18.07 1,686,911 -0.08(-0.47%)
Dec 17, 2015 18.26 18.35 17.84 18.15 492,780 -0.10(-0.54%)
Dec 16, 2015 18.12 18.34 17.86 18.25 476,679 +0.24(+1.33%)
Dec 15, 2015 18.21 18.52 17.93 18.01 402,037 -0.14(-0.78%)
Dec 14, 2015 18.79 18.95 17.92 18.15 576,002 -0.64(-3.39%)
Dec 11, 2015 18.79 18.90 18.49 18.79 431,972 -0.33(-1.74%)
Dec 10, 2015 19.25 19.44 19.07 19.12 565,937 -0.18(-0.95%)
Dec 09, 2015 19.51 19.92 19.19 19.31 275,062 -0.17(-0.87%)
Dec 08, 2015 19.09 19.76 18.92 19.48 504,079 +0.21(+1.10%)
Dec 07, 2015 20.42 20.42 19.07 19.26 455,248 -1.16(-5.68%)
Dec 04, 2015 20.43 20.51 20.09 20.42 317,361 +0.04(+0.21%)
Dec 03, 2015 21.12 21.58 20.30 20.38 587,284 -1.09(-5.07%)
Dec 02, 2015 22.21 22.52 21.40 21.47 276,360 -0.79(-3.56%)
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.