Skip to main content

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

153.37 +1.54 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 60.37 60.58 59.32 59.68 423,800 -1.01(-1.66%)
Oct 28, 2022 58.95 60.99 58.66 60.69 260,406 +2.29(+3.92%)
Oct 27, 2022 58.31 60.06 58.00 58.40 296,017 +0.71(+1.22%)
Oct 26, 2022 58.10 59.77 57.29 57.70 301,250 +0.04(+0.06%)
Oct 25, 2022 56.17 58.07 55.55 57.66 360,048 +1.12(+1.98%)
Oct 24, 2022 56.13 56.59 55.14 56.54 287,470 +0.82(+1.48%)
Oct 21, 2022 54.03 56.03 54.01 55.72 208,720 +2.11(+3.93%)
Oct 20, 2022 54.82 56.20 53.21 53.61 248,097 -0.77(-1.41%)
Oct 19, 2022 55.82 56.14 53.44 54.38 233,787 -1.67(-2.98%)
Oct 18, 2022 55.99 57.13 55.00 56.05 219,802 +1.56(+2.85%)
Oct 17, 2022 53.52 54.58 53.17 54.50 289,166 +2.07(+3.96%)
Oct 14, 2022 54.70 55.06 51.95 52.42 288,517 -2.16(-3.96%)
Oct 13, 2022 53.62 54.72 52.11 54.59 460,815 -1.04(-1.86%)
Oct 12, 2022 56.98 57.06 54.32 55.62 316,866 -1.81(-3.16%)
Oct 11, 2022 57.79 58.98 56.65 57.44 350,745 -0.78(-1.34%)
Oct 10, 2022 55.72 58.93 55.72 58.22 438,932 +3.04(+5.51%)
Oct 07, 2022 56.04 56.25 54.75 55.18 197,512 -1.70(-2.99%)
Oct 06, 2022 56.37 57.29 56.37 56.87 155,968 +0.22(+0.39%)
Oct 05, 2022 56.07 57.19 55.49 56.65 188,442 -0.15(-0.27%)
Oct 04, 2022 55.67 56.95 55.67 56.80 220,100 +2.11(+3.86%)
Oct 03, 2022 54.43 55.30 53.65 54.69 216,127 +1.55(+2.91%)
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%)
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.