Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

136.05 -1.24 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.17 18.44 17.88 18.06 567,059 -0.16(-0.89%)
Oct 30, 2013 19.00 19.04 18.19 18.23 231,730 -0.82(-4.30%)
Oct 29, 2013 18.88 19.04 18.55 19.04 209,846 +0.17(+0.90%)
Oct 28, 2013 19.47 19.47 18.43 18.87 300,224 -0.75(-3.81%)
Oct 25, 2013 19.43 19.71 19.42 19.62 309,446 +0.20(+1.05%)
Oct 24, 2013 19.38 19.57 19.24 19.42 286,476 +0.06(+0.29%)
Oct 23, 2013 19.06 19.40 18.83 19.36 297,777 +0.27(+1.40%)
Oct 22, 2013 18.83 19.13 18.83 19.09 552,268 +0.16(+0.82%)
Oct 21, 2013 18.34 19.09 18.25 18.94 1,114,290 +1.24(+7.01%)
Oct 18, 2013 17.77 17.88 17.39 17.70 402,074 +0.09(+0.52%)
Oct 17, 2013 17.58 17.80 17.51 17.61 149,971 -0.02(-0.12%)
Oct 16, 2013 18.20 18.23 17.47 17.63 312,862 -0.51(-2.80%)
Oct 15, 2013 18.09 18.22 18.02 18.13 169,327 -0.05(-0.27%)
Oct 14, 2013 17.99 18.23 17.99 18.18 492,168 +0.05(+0.27%)
Oct 11, 2013 17.72 18.13 17.63 18.13 261,363 +0.37(+2.10%)
Oct 10, 2013 17.54 17.93 17.44 17.76 222,484 +0.45(+2.61%)
Oct 09, 2013 17.59 17.73 17.29 17.31 212,174 -0.20(-1.13%)
Oct 08, 2013 17.97 17.97 17.41 17.51 310,184 -0.44(-2.48%)
Oct 07, 2013 18.49 18.61 17.94 17.95 167,982 -0.66(-3.56%)
Oct 04, 2013 18.76 18.83 18.61 18.61 136,125 -0.19(-1.01%)
Oct 03, 2013 18.89 18.90 18.70 18.80 74,779 -0.12(-0.63%)
Oct 02, 2013 18.87 19.07 18.79 18.92 288,354 +0.03(+0.15%)
Oct 01, 2013 18.98 19.06 18.86 18.90 410,636 +0.06(+0.34%)
Sep 27, 2013 18.67 18.92 18.64 18.83 221,587 +0.04(+0.23%)
Sep 26, 2013 18.62 18.99 18.46 18.79 142,082 +0.15(+0.79%)
Sep 25, 2013 18.59 18.70 18.52 18.64 158,394 +0.05(+0.27%)
Sep 24, 2013 18.49 18.88 18.37 18.59 196,940 +0.10(+0.53%)
Sep 23, 2013 18.75 18.75 18.32 18.49 306,651 -0.35(-1.83%)
Sep 20, 2013 19.11 19.11 18.78 18.84 384,764 -0.20(-1.04%)
Sep 19, 2013 19.04 19.15 18.83 19.04 467,955 -0.01(-0.04%)
Sep 18, 2013 18.54 19.11 18.44 19.04 433,763 +0.46(+2.47%)
Sep 17, 2013 18.25 18.68 18.19 18.59 333,639 +0.31(+1.70%)
Sep 16, 2013 18.26 18.65 18.08 18.28 598,832 +0.20(+1.09%)
Sep 13, 2013 17.96 18.16 17.88 18.08 227,044 +0.07(+0.39%)
Sep 12, 2013 18.11 18.35 17.92 18.01 678,215 -0.16(-0.85%)
Sep 11, 2013 17.69 18.38 17.56 18.16 961,538 +0.47(+2.63%)
Sep 10, 2013 16.82 17.77 16.82 17.70 1,359,367 +1.12(+6.77%)
Sep 09, 2013 16.25 16.61 16.18 16.58 655,622 +0.46(+2.84%)
Sep 06, 2013 16.22 16.33 16.00 16.12 339,038 +0.02(+0.13%)
Sep 05, 2013 16.30 16.48 16.07 16.10 321,149 -0.08(-0.52%)
Sep 04, 2013 16.16 16.26 16.08 16.18 420,559 +0.02(+0.13%)
Sep 03, 2013 16.30 16.58 15.91 16.16 446,476 -0.13(-0.82%)
Aug 30, 2013 16.46 16.54 16.05 16.29 409,551 -0.20(-1.20%)
Aug 29, 2013 16.44 16.60 16.42 16.49 225,637 -0.01(-0.09%)
Aug 28, 2013 16.56 16.63 16.48 16.50 333,703 -0.02(-0.13%)
Aug 27, 2013 16.73 16.77 16.48 16.53 530,925 -0.16(-0.97%)
Aug 26, 2013 16.93 16.93 16.62 16.69 544,851 +0.16(+0.94%)
Aug 23, 2013 16.60 16.67 16.45 16.53 178,479 -0.08(-0.47%)
Aug 22, 2013 16.36 16.65 16.35 16.61 253,610 +0.28(+1.68%)
Aug 21, 2013 16.33 16.54 16.24 16.34 437,185 +0.01(+0.04%)
Aug 20, 2013 16.37 16.48 16.23 16.33 349,120 +0.00(+0.00%)
Aug 19, 2013 16.31 16.59 16.26 16.33 669,267 -0.05(-0.30%)
Aug 16, 2013 16.58 16.75 16.35 16.38 385,659 -0.26(-1.57%)
Aug 15, 2013 16.89 16.89 16.58 16.64 347,491 -0.44(-2.60%)
Aug 14, 2013 16.96 17.15 16.87 17.08 590,043 +0.08(+0.46%)
Aug 13, 2013 17.01 17.05 16.79 17.01 433,021 -0.01(-0.04%)
Aug 12, 2013 16.82 17.13 16.82 17.01 319,440 -0.10(-0.58%)
Aug 09, 2013 16.97 17.27 16.91 17.11 363,657 +0.13(+0.79%)
Aug 08, 2013 17.27 17.36 16.70 16.98 1,140,641 -0.28(-1.59%)
Aug 07, 2013 17.40 17.42 16.93 17.25 667,062 -0.23(-1.29%)
Aug 06, 2013 18.18 18.30 17.38 17.48 893,713 -0.71(-3.92%)
Aug 05, 2013 18.51 18.59 17.96 18.19 440,524 -0.28(-1.49%)
Aug 02, 2013 18.63 18.77 18.47 18.47 1,160,267 -0.23(-1.21%)
Aug 01, 2013 18.76 18.82 18.63 18.69 559,765 +0.03(+0.15%)
Jul 31, 2013 18.71 18.86 18.62 18.66 658,600 -0.10(-0.53%)
Jul 30, 2013 18.69 18.83 18.62 18.76 443,872 +0.11(+0.57%)
Jul 29, 2013 18.64 18.66 18.51 18.66 686,425 +0.02(+0.11%)
Jul 26, 2013 18.66 18.71 18.48 18.63 1,216,382 -0.06(-0.30%)
Jul 25, 2013 19.03 19.05 18.59 18.69 7,180,915 -0.90(-4.61%)
Jul 24, 2013 20.28 20.28 19.54 19.59 444,778 -0.67(-3.31%)
Jul 23, 2013 19.84 20.60 19.68 20.26 540,421 -0.44(-2.11%)
Jul 22, 2013 20.14 20.81 20.07 20.70 220,282 +0.59(+2.95%)
Jul 19, 2013 20.05 20.30 19.86 20.11 182,920 +0.09(+0.46%)
Jul 18, 2013 19.76 20.10 19.66 20.02 280,895 +0.30(+1.54%)
Jul 17, 2013 19.50 19.92 19.50 19.71 519,801 +0.13(+0.68%)
Jul 16, 2013 20.00 20.11 19.48 19.58 597,544 -0.44(-2.22%)
Jul 15, 2013 19.83 20.07 19.62 20.02 137,525 +0.16(+0.82%)
Jul 12, 2013 19.72 20.16 19.62 19.86 284,781 -0.03(-0.14%)
Jul 11, 2013 19.38 19.91 19.33 19.89 266,214 +0.68(+3.52%)
Jul 10, 2013 18.78 19.33 18.78 19.21 227,944 +0.37(+1.98%)
Jul 09, 2013 18.25 18.84 18.18 18.84 166,741 +0.66(+3.65%)
Jul 08, 2013 18.13 18.31 18.08 18.18 237,463 +0.06(+0.31%)
Jul 05, 2013 18.15 18.16 17.95 18.12 89,179 +0.12(+0.67%)
Jul 03, 2013 17.91 18.11 17.87 18.00 95,454 +0.01(+0.08%)
Jul 02, 2013 18.03 18.13 17.95 17.99 249,582 -0.11(-0.62%)
Jul 01, 2013 18.04 18.13 17.84 18.10 277,100 +0.18(+0.98%)
Jun 28, 2013 17.87 18.02 17.84 17.92 832,241 +0.04(+0.24%)
Jun 26, 2013 17.63 18.34 17.56 17.88 2,898,662 -0.73(-3.90%)
Jun 25, 2013 18.87 18.87 18.55 18.61 312,846 -0.01(-0.04%)
Jun 24, 2013 19.10 19.26 18.45 18.61 341,792 -0.75(-3.86%)
Jun 21, 2013 19.50 19.86 19.29 19.36 982,156 -0.12(-0.62%)
Jun 20, 2013 19.50 19.78 19.37 19.48 588,977 -0.35(-1.74%)
Jun 19, 2013 19.61 20.02 19.51 19.83 350,321 +0.23(+1.15%)
Jun 18, 2013 19.32 19.61 19.20 19.60 343,985 +0.37(+1.91%)
Jun 17, 2013 18.81 19.34 18.75 19.23 360,390 +0.63(+3.37%)
Jun 14, 2013 18.73 18.75 18.48 18.61 190,122 -0.06(-0.34%)
Jun 13, 2013 18.52 18.74 18.25 18.67 417,427 +0.15(+0.80%)
Jun 12, 2013 19.15 19.33 18.42 18.52 183,511 -0.52(-2.74%)
Jun 11, 2013 19.21 19.33 18.95 19.04 296,733 -0.39(-2.00%)
Jun 10, 2013 19.34 19.57 19.29 19.43 291,086 +0.10(+0.51%)
Jun 07, 2013 19.06 19.40 18.93 19.33 304,629 +0.33(+1.74%)
Jun 06, 2013 18.78 19.11 18.78 19.00 343,484 +0.19(+1.01%)
Jun 05, 2013 19.42 19.57 18.66 18.81 508,155 -0.64(-3.30%)
Jun 04, 2013 20.57 20.69 19.28 19.45 880,463 -1.02(-4.99%)
Jun 03, 2013 21.20 21.36 20.17 20.48 368,162 -0.73(-3.43%)
May 31, 2013 20.91 21.51 20.66 21.20 466,991 +0.13(+0.64%)
May 30, 2013 20.63 21.27 20.57 21.07 387,834 +0.49(+2.36%)
May 29, 2013 20.53 20.67 20.26 20.58 563,336 +0.05(+0.24%)
May 28, 2013 20.74 21.16 20.50 20.53 386,401 -0.02(-0.10%)
May 24, 2013 20.26 20.57 20.20 20.55 282,177 +0.25(+1.25%)
May 23, 2013 20.45 20.53 19.95 20.30 976,604 -0.41(-1.98%)
May 22, 2013 20.69 20.88 20.37 20.71 798,004 -0.11(-0.54%)
May 21, 2013 20.81 20.93 20.57 20.82 576,578 +0.13(+0.61%)
May 20, 2013 21.08 21.08 20.47 20.69 269,061 -0.23(-1.08%)
May 17, 2013 20.86 21.16 20.84 20.92 557,774 +0.09(+0.44%)
May 16, 2013 21.20 21.34 20.78 20.83 228,014 -0.46(-2.15%)
May 15, 2013 21.13 21.48 21.09 21.29 312,513 +0.34(+1.62%)
May 13, 2013 21.02 21.12 20.88 20.95 110,977 -0.18(-0.83%)
May 10, 2013 21.29 21.29 20.91 21.12 133,212 -0.13(-0.60%)
May 09, 2013 21.22 21.49 21.14 21.25 175,018 +0.07(+0.33%)
May 08, 2013 21.29 21.34 20.77 21.18 214,183 -0.11(-0.53%)
May 07, 2013 20.82 21.47 20.81 21.29 243,240 +0.56(+2.72%)
May 06, 2013 21.72 21.72 20.64 20.73 740,197 -1.02(-4.70%)
May 03, 2013 22.13 22.18 21.74 21.75 326,076 -0.14(-0.64%)
May 02, 2013 22.00 22.33 21.75 21.89 557,640 -0.06(-0.26%)
May 01, 2013 22.66 22.84 21.77 21.95 369,437 -0.64(-2.84%)
Apr 30, 2013 22.39 22.59 22.20 22.59 304,446 +0.34(+1.52%)
Apr 29, 2013 23.26 23.26 22.11 22.25 233,286 -0.86(-3.72%)
Apr 26, 2013 23.27 23.49 23.09 23.11 233,241 -0.16(-0.67%)
Apr 25, 2013 23.69 23.78 22.87 23.27 247,138 -0.43(-1.82%)
Apr 24, 2013 22.97 23.92 22.70 23.70 633,694 +0.95(+4.15%)
Apr 23, 2013 22.83 23.33 22.57 22.75 269,804 +0.24(+1.07%)
Apr 22, 2013 21.87 22.56 21.26 22.51 597,007 +1.16(+5.45%)
Apr 19, 2013 21.59 21.72 21.12 21.35 238,453 -0.24(-1.11%)
Apr 18, 2013 21.15 21.66 20.82 21.59 301,114 +0.56(+2.65%)
Apr 17, 2013 21.20 21.32 20.62 21.03 255,734 -0.32(-1.49%)
Apr 16, 2013 20.53 21.36 20.45 21.35 340,287 +0.98(+4.81%)
Apr 15, 2013 21.44 21.44 20.28 20.37 300,999 -1.16(-5.40%)
Apr 12, 2013 21.87 21.99 21.37 21.53 182,781 -0.47(-2.12%)
Apr 11, 2013 21.70 22.30 21.60 22.00 305,711 +0.23(+1.04%)
Apr 10, 2013 22.34 22.61 21.51 21.77 503,519 -0.53(-2.37%)
Apr 09, 2013 22.29 22.56 22.29 22.30 281,766 +0.04(+0.16%)
Apr 08, 2013 21.89 22.28 21.88 22.27 311,162 +0.53(+2.43%)
Apr 05, 2013 19.83 21.79 19.83 21.74 643,492 +0.37(+1.75%)
Apr 04, 2013 20.69 21.44 20.67 21.36 317,552 +0.70(+3.38%)
Apr 03, 2013 21.34 21.42 20.53 20.67 671,258 -0.64(-3.01%)
Apr 02, 2013 22.27 22.40 20.89 21.31 840,842 -0.99(-4.43%)
Apr 01, 2013 23.97 23.97 22.20 22.30 825,476 -1.64(-6.86%)
Mar 28, 2013 24.21 24.32 22.79 23.94 2,563,480 -0.18(-0.73%)
Mar 27, 2013 23.42 24.36 23.36 24.12 516,387 +0.56(+2.37%)
Mar 26, 2013 23.61 23.69 23.37 23.56 440,452 +0.11(+0.45%)
Mar 25, 2013 23.42 23.62 23.23 23.45 289,375 +0.25(+1.06%)
Mar 22, 2013 23.88 23.88 22.77 23.21 420,471 -0.49(-2.08%)
Mar 21, 2013 23.73 23.83 23.48 23.70 215,564 +0.05(+0.21%)
Mar 20, 2013 23.64 23.75 23.04 23.65 863,033 +0.18(+0.75%)
Mar 19, 2013 22.78 23.58 22.22 23.47 456,708 +0.77(+3.39%)
Mar 18, 2013 22.28 22.96 21.82 22.70 891,678 -0.31(-1.35%)
Mar 15, 2013 22.82 23.11 22.58 23.01 378,584 +0.59(+2.61%)
Mar 14, 2013 21.37 22.64 21.32 22.43 355,968 +1.07(+5.02%)
Mar 13, 2013 21.16 21.36 20.83 21.36 250,636 +0.24(+1.14%)
Mar 12, 2013 20.92 21.32 20.74 21.12 396,668 +0.18(+0.84%)
Mar 11, 2013 21.16 21.46 20.91 20.94 333,069 -0.26(-1.23%)
Mar 08, 2013 21.51 21.58 20.81 21.20 314,037 -0.27(-1.25%)
Mar 07, 2013 20.21 21.67 20.11 21.47 394,350 +1.05(+5.15%)
Mar 06, 2013 20.17 20.75 20.07 20.42 347,897 +0.23(+1.12%)
Mar 05, 2013 19.61 20.24 19.61 20.19 456,035 +0.63(+3.25%)
Mar 04, 2013 19.36 19.62 19.06 19.56 125,247 +0.19(+0.98%)
Mar 01, 2013 19.12 19.69 19.07 19.37 175,631 +0.25(+1.33%)
Feb 28, 2013 19.16 19.23 19.04 19.11 121,731 +0.07(+0.37%)
Feb 27, 2013 19.22 19.22 19.01 19.04 335,858 +0.25(+1.31%)
Feb 26, 2013 19.23 19.50 18.80 18.80 354,910 -0.11(-0.56%)
Feb 22, 2013 18.51 18.96 18.51 18.90 344,142 +0.35(+1.86%)
Feb 21, 2013 18.56 18.73 18.47 18.56 367,103 -0.35(-1.83%)
Feb 20, 2013 19.41 19.48 18.79 18.90 469,576 -0.65(-3.32%)
Feb 19, 2013 19.76 20.05 19.54 19.55 900,504 -0.16(-0.79%)
Feb 15, 2013 19.57 19.71 19.42 19.71 478,925 +0.25(+1.31%)
Feb 14, 2013 19.35 19.52 19.28 19.45 588,668 -0.16(-0.83%)
Feb 13, 2013 19.57 19.75 19.14 19.62 591,088 +0.23(+1.20%)
Feb 12, 2013 18.87 19.42 18.69 19.38 793,378 +0.23(+1.22%)
Feb 11, 2013 19.40 19.40 18.53 19.15 972,070 -0.29(-1.49%)
Feb 08, 2013 19.52 19.81 19.07 19.44 1,041,066 +0.19(+0.99%)
Feb 07, 2013 18.51 19.39 18.51 19.25 1,830,181 +0.80(+4.36%)
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.