Skip to main content

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

153.11 +1.28 (+0.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 61.82 62.30 59.77 60.01 594,402 -2.08(-3.35%)
Mar 30, 2022 64.90 65.09 61.83 62.09 309,272 -2.89(-4.44%)
Mar 29, 2022 64.12 65.98 63.36 64.98 415,798 +1.52(+2.40%)
Mar 28, 2022 62.79 63.51 61.61 63.46 327,777 +0.57(+0.91%)
Mar 25, 2022 62.27 63.08 60.04 62.89 533,471 +1.16(+1.88%)
Mar 24, 2022 65.47 65.63 61.69 61.73 618,922 -3.42(-5.25%)
Mar 23, 2022 68.12 68.33 64.97 65.15 366,603 -3.52(-5.13%)
Mar 22, 2022 69.97 70.66 65.96 68.68 620,311 -0.61(-0.89%)
Mar 21, 2022 70.45 71.36 68.42 69.29 302,496 -1.04(-1.47%)
Mar 18, 2022 69.71 70.86 67.69 70.33 905,088 +0.18(+0.26%)
Mar 17, 2022 67.68 70.24 67.68 70.15 322,956 +2.06(+3.02%)
Mar 16, 2022 67.35 68.88 65.96 68.09 351,044 +0.90(+1.34%)
Mar 15, 2022 65.46 67.41 64.66 67.19 380,498 +2.05(+3.14%)
Mar 14, 2022 67.48 67.64 64.30 65.14 365,878 -1.11(-1.68%)
Mar 11, 2022 66.84 67.67 65.96 66.26 387,216 +0.92(+1.40%)
Mar 10, 2022 62.39 65.76 62.04 65.34 380,717 +1.61(+2.52%)
Mar 09, 2022 64.55 64.55 62.51 63.74 563,623 +1.76(+2.84%)
Mar 08, 2022 63.87 64.63 61.81 61.97 529,487 -1.48(-2.33%)
Mar 07, 2022 66.94 66.97 62.58 63.45 500,962 -3.79(-5.64%)
Mar 04, 2022 68.14 68.14 65.72 67.24 448,495 -1.52(-2.21%)
Mar 03, 2022 71.46 71.48 68.42 68.76 504,890 -2.76(-3.86%)
Mar 02, 2022 69.02 72.04 68.96 71.53 361,513 +2.57(+3.72%)
Mar 01, 2022 69.06 70.05 67.98 68.96 529,061 -0.10(-0.14%)
Feb 28, 2022 65.99 69.40 65.49 69.06 694,742 +3.10(+4.70%)
Feb 25, 2022 63.80 66.51 64.19 65.96 691,173 +2.22(+3.48%)
Feb 24, 2022 56.50 63.93 55.61 63.74 1,408,036 +7.84(+14.02%)
Feb 23, 2022 70.64 70.97 55.62 55.90 2,556,062 -14.74(-20.86%)
Feb 22, 2022 71.26 71.99 68.01 70.64 788,721 -0.68(-0.96%)
Feb 18, 2022 71.32 0 +0.79(+1.13%)
Feb 17, 2022 71.04 72.66 70.43 70.53 421,400 -1.45(-2.01%)
Feb 16, 2022 70.32 72.86 70.32 71.97 440,557 +1.14(+1.61%)
Feb 15, 2022 69.71 71.47 69.61 70.84 362,405 +2.39(+3.49%)
Feb 14, 2022 68.66 69.47 68.14 68.45 275,419 -0.35(-0.51%)
Feb 11, 2022 69.81 70.80 67.99 68.80 351,916 -1.08(-1.54%)
Feb 10, 2022 69.98 71.85 69.31 69.88 445,202 -1.39(-1.95%)
Feb 09, 2022 71.54 73.37 70.60 71.27 444,249 +0.19(+0.27%)
Feb 08, 2022 67.28 71.34 67.28 71.08 766,889 +4.49(+6.74%)
Feb 07, 2022 66.46 67.79 65.32 66.59 465,552 +0.46(+0.69%)
Feb 04, 2022 69.01 69.73 66.03 66.13 560,815 -3.10(-4.47%)
Feb 03, 2022 69.45 69.23 662,881 -1.37(-1.94%)
Feb 02, 2022 66.18 71.91 66.10 70.60 1,269,830 +5.12(+7.81%)
Feb 01, 2022 61.18 66.13 60.04 65.49 1,025,179 +4.92(+8.12%)
Jan 31, 2022 61.44 59.84 60.57 634,274 -0.72(-1.18%)
Jan 28, 2022 61.02 61.30 59.76 61.30 752,241 +0.60(+0.98%)
Jan 27, 2022 62.73 63.83 60.30 60.70 556,709 -1.73(-2.78%)
Jan 26, 2022 63.83 65.39 61.90 62.43 733,022 -0.57(-0.90%)
Jan 25, 2022 61.84 63.31 60.45 63.00 707,834 +0.01(+0.01%)
Jan 24, 2022 58.78 63.04 57.77 62.99 480,149 +3.68(+6.21%)
Jan 21, 2022 59.05 60.77 58.12 59.31 492,322 +0.91(+1.57%)
Jan 20, 2022 60.17 61.21 58.27 58.40 373,318 -1.94(-3.22%)
Jan 19, 2022 60.17 62.22 60.13 60.34 581,614 +2.30(+3.97%)
Jan 18, 2022 60.46 60.46 57.91 58.03 330,404 -2.65(-4.36%)
Jan 14, 2022 60.68 0 -1.33(-2.14%)
Jan 13, 2022 62.11 63.22 61.61 62.01 323,788 +0.24(+0.39%)
Jan 12, 2022 61.68 61.94 61.05 61.77 316,529 +1.37(+2.27%)
Jan 11, 2022 60.04 60.72 59.29 60.40 237,197 +0.60(+1.00%)
Jan 10, 2022 59.16 59.92 58.75 59.80 389,003 +0.26(+0.43%)
Jan 07, 2022 60.95 62.49 59.53 59.54 313,899 -1.36(-2.24%)
Jan 06, 2022 60.41 61.37 59.78 60.91 197,244 +0.34(+0.56%)
Jan 05, 2022 61.85 63.26 60.39 60.57 266,283 -1.24(-2.01%)
Jan 04, 2022 61.74 62.80 61.08 61.81 211,683 +0.59(+0.96%)
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.