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 (%)
Jun 30, 2022 51.70 54.10 50.99 53.20 422,370 +0.53(+1.00%)
Jun 29, 2022 52.72 53.14 51.53 52.67 404,239 -0.47(-0.88%)
Jun 28, 2022 53.34 54.06 52.65 53.14 467,174 +0.20(+0.37%)
Jun 27, 2022 53.60 54.32 52.63 52.94 421,797 +0.03(+0.05%)
Jun 24, 2022 49.84 53.18 49.84 52.91 852,726 +3.07(+6.15%)
Jun 23, 2022 53.29 53.76 49.32 49.84 1,014,503 -5.96(-10.69%)
Jun 22, 2022 55.94 57.28 55.28 55.81 468,453 -1.24(-2.18%)
Jun 21, 2022 59.23 59.24 56.45 57.05 575,603 -0.99(-1.71%)
Jun 17, 2022 59.05 59.06 56.42 58.04 1,120,126 +0.71(+1.23%)
Jun 16, 2022 60.33 60.33 55.80 57.34 688,228 -4.69(-7.55%)
Jun 15, 2022 64.38 64.80 61.16 62.02 480,478 -2.29(-3.56%)
Jun 14, 2022 62.98 65.17 62.67 64.31 544,548 +1.66(+2.65%)
Jun 13, 2022 66.70 66.93 61.84 62.65 931,876 -6.38(-9.25%)
Jun 10, 2022 70.51 72.13 68.18 69.03 529,640 -2.66(-3.70%)
Jun 09, 2022 71.94 73.24 71.25 71.69 212,709 -0.88(-1.21%)
Jun 08, 2022 75.07 75.58 72.05 72.57 291,282 -3.44(-4.53%)
Jun 07, 2022 73.34 76.16 72.02 76.01 446,109 +1.74(+2.35%)
Jun 06, 2022 73.53 74.98 72.58 74.27 363,148 +1.49(+2.05%)
Jun 03, 2022 72.16 73.82 72.10 72.77 364,406 +0.06(+0.09%)
Jun 02, 2022 70.72 73.26 70.67 72.71 473,137 +2.44(+3.47%)
Jun 01, 2022 69.28 70.99 68.31 70.27 564,789 +1.13(+1.63%)
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%)
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.