Skip to main content

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

151.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 71.78 72.17 68.44 69.14 688,125 -2.35(-3.29%)
May 27, 2022 70.13 71.63 69.54 71.49 423,878 +1.96(+2.81%)
May 26, 2022 68.58 70.12 67.48 69.54 360,873 +2.36(+3.52%)
May 25, 2022 63.48 68.00 63.23 67.17 299,618 +3.10(+4.84%)
May 24, 2022 65.77 65.77 61.90 64.07 622,963 -1.60(-2.44%)
May 23, 2022 67.42 67.96 65.52 65.68 524,874 -0.75(-1.13%)
May 20, 2022 68.33 68.47 64.16 66.43 518,248 -1.12(-1.65%)
May 19, 2022 68.50 69.40 67.43 67.55 400,089 -1.47(-2.13%)
May 18, 2022 70.84 72.89 68.40 69.02 438,473 -2.55(-3.56%)
May 17, 2022 69.04 71.83 68.26 71.56 387,753 +4.01(+5.93%)
May 16, 2022 68.88 69.38 65.81 67.55 384,201 -1.17(-1.70%)
May 13, 2022 68.74 70.83 68.09 68.72 367,100 +0.58(+0.85%)
May 12, 2022 65.66 68.39 65.39 68.14 417,850 +2.74(+4.20%)
May 11, 2022 67.67 69.03 64.95 65.40 320,863 -2.45(-3.61%)
May 10, 2022 70.37 70.70 65.84 67.85 461,362 -2.86(-4.04%)
May 09, 2022 65.81 71.43 64.94 70.71 514,355 +4.87(+7.40%)
May 06, 2022 70.14 70.14 64.67 65.83 466,086 -4.88(-6.91%)
May 05, 2022 72.40 73.07 68.92 70.71 449,104 -2.94(-3.99%)
May 04, 2022 68.90 73.75 68.80 73.65 374,595 +4.91(+7.14%)
May 03, 2022 66.16 68.97 65.76 68.74 396,966 +2.60(+3.93%)
May 02, 2022 65.10 66.71 63.66 66.14 359,781 +0.70(+1.07%)
Apr 29, 2022 65.61 67.33 64.95 65.44 396,877 -1.00(-1.50%)
Apr 28, 2022 65.19 67.26 63.07 66.44 272,872 +2.57(+4.03%)
Apr 27, 2022 63.21 64.38 61.96 63.87 451,535 +0.94(+1.50%)
Apr 26, 2022 65.30 65.92 62.83 62.92 332,043 -3.05(-4.62%)
Apr 25, 2022 64.06 66.26 63.03 65.97 368,259 +1.35(+2.09%)
Apr 22, 2022 66.65 67.24 64.14 64.62 316,838 -2.48(-3.70%)
Apr 21, 2022 70.57 71.09 66.16 67.10 368,080 -2.79(-3.99%)
Apr 20, 2022 67.31 70.43 66.67 69.89 587,369 +4.25(+6.48%)
Apr 19, 2022 62.83 65.92 62.77 65.64 252,821 +2.91(+4.64%)
Apr 18, 2022 61.55 63.05 61.40 62.73 298,712 +1.09(+1.77%)
Apr 14, 2022 63.95 64.50 61.48 61.64 283,115 -1.94(-3.05%)
Apr 13, 2022 62.21 64.14 62.21 63.58 285,266 +1.80(+2.92%)
Apr 12, 2022 60.60 62.52 60.50 61.78 428,709 +2.19(+3.68%)
Apr 11, 2022 59.07 61.21 58.27 59.59 295,645 +0.58(+0.98%)
Apr 08, 2022 58.36 60.66 58.09 59.01 334,262 +0.94(+1.61%)
Apr 07, 2022 58.14 58.56 56.71 58.07 560,268 +0.10(+0.18%)
Apr 06, 2022 58.97 59.80 57.41 57.97 502,526 -1.92(-3.21%)
Apr 05, 2022 61.22 62.18 59.50 59.89 353,377 -2.01(-3.25%)
Apr 04, 2022 61.13 62.31 59.84 61.90 377,274 +0.74(+1.22%)
Apr 01, 2022 60.49 61.47 59.18 61.16 557,859 +1.00(+1.67%)
Mar 31, 2022 61.96 62.45 59.91 60.15 593,028 -2.09(-3.35%)
Mar 30, 2022 65.05 65.24 61.97 62.24 308,557 -2.89(-4.44%)
Mar 29, 2022 64.26 66.13 63.51 65.13 414,836 +1.52(+2.40%)
Mar 28, 2022 62.93 63.66 61.75 63.61 327,019 +0.57(+0.91%)
Mar 25, 2022 62.41 63.22 60.18 63.03 532,238 +1.16(+1.88%)
Mar 24, 2022 65.62 65.78 61.83 61.87 617,491 -3.43(-5.25%)
Mar 23, 2022 68.27 68.49 65.12 65.30 365,756 -3.53(-5.13%)
Mar 22, 2022 70.13 70.83 66.11 68.84 618,877 -0.61(-0.89%)
Mar 21, 2022 70.61 71.53 68.58 69.45 301,797 -1.04(-1.47%)
Mar 18, 2022 69.87 71.03 67.85 70.49 902,996 +0.18(+0.26%)
Mar 17, 2022 67.84 70.40 67.84 70.31 322,209 +2.06(+3.02%)
Mar 16, 2022 67.50 69.03 66.11 68.25 350,232 +0.90(+1.34%)
Mar 15, 2022 65.61 67.56 64.81 67.35 379,618 +2.05(+3.14%)
Mar 14, 2022 67.63 67.80 64.45 65.29 365,033 -1.12(-1.68%)
Mar 11, 2022 66.99 67.82 66.12 66.41 386,321 +0.92(+1.40%)
Mar 10, 2022 62.53 65.91 62.19 65.49 379,836 +1.61(+2.52%)
Mar 09, 2022 64.70 64.70 62.65 63.88 562,320 +1.77(+2.84%)
Mar 08, 2022 64.02 64.78 61.95 62.12 528,263 -1.48(-2.33%)
Mar 07, 2022 67.10 67.12 62.72 63.60 499,804 -3.80(-5.64%)
Mar 04, 2022 68.30 68.30 65.87 67.40 447,458 -1.52(-2.21%)
Mar 03, 2022 71.62 71.65 68.58 68.92 503,723 -2.77(-3.86%)
Mar 02, 2022 69.18 72.20 69.12 71.69 360,677 +2.57(+3.72%)
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.