Skip to main content

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

152.69 +0.85 (+0.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 61.85 63.13 60.61 61.23 343,536 -0.19(-0.31%)
Dec 31, 2021 60.14 61.97 60.06 61.42 268,671 +1.04(+1.73%)
Dec 30, 2021 60.70 61.39 60.32 60.37 239,011 -0.50(-0.82%)
Dec 29, 2021 60.36 61.54 60.17 60.87 196,733 +0.66(+1.09%)
Dec 28, 2021 60.26 61.19 60.07 60.22 180,268 -0.34(-0.56%)
Dec 27, 2021 59.20 60.59 58.74 60.55 334,859 +1.54(+2.62%)
Dec 23, 2021 58.87 59.65 58.62 59.01 213,668 +0.33(+0.56%)
Dec 22, 2021 56.62 58.88 56.26 58.68 223,936 +2.12(+3.75%)
Dec 21, 2021 55.69 57.03 54.91 56.56 399,801 +1.43(+2.60%)
Dec 20, 2021 54.83 55.28 53.39 55.13 481,138 -0.33(-0.59%)
Dec 17, 2021 56.84 57.64 55.08 55.46 1,327,069 -1.80(-3.15%)
Dec 16, 2021 58.22 58.60 56.90 57.26 301,417 -0.51(-0.88%)
Dec 15, 2021 55.90 57.94 55.46 57.77 509,154 +2.30(+4.15%)
Dec 14, 2021 54.93 56.01 54.37 55.46 396,170 +0.61(+1.12%)
Dec 13, 2021 57.60 57.68 54.84 54.85 392,917 -2.75(-4.78%)
Dec 10, 2021 57.19 57.79 56.71 57.60 260,790 +0.69(+1.21%)
Dec 09, 2021 56.83 57.34 56.35 56.91 205,488 -0.41(-0.72%)
Dec 08, 2021 58.06 58.10 56.78 57.33 292,084 -0.39(-0.67%)
Dec 07, 2021 58.52 59.12 57.68 57.72 327,474 +0.02(+0.03%)
Dec 06, 2021 59.62 59.62 57.53 57.70 392,562 -1.19(-2.02%)
Dec 03, 2021 58.23 60.17 58.04 58.89 471,697 +0.94(+1.62%)
Dec 02, 2021 56.65 58.63 56.31 57.95 299,506 +1.90(+3.39%)
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.