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 29, 2021 47.01 47.60 45.94 46.70 553,492 +1.38(+3.04%)
Oct 28, 2021 44.77 45.63 44.77 45.32 246,367 +0.93(+2.10%)
Oct 27, 2021 47.16 47.01 44.37 44.39 415,930 -2.91(-6.16%)
Oct 26, 2021 49.25 47.26 47.30 373,155 -1.77(-3.61%)
Oct 25, 2021 48.09 49.22 47.89 49.08 228,420 +0.96(+2.01%)
Oct 22, 2021 48.28 49.07 48.04 48.11 314,864 +0.02(+0.05%)
Oct 21, 2021 47.91 48.56 47.34 48.09 284,613 +0.03(+0.07%)
Oct 20, 2021 46.68 48.14 46.68 48.05 255,276 +1.39(+2.99%)
Oct 19, 2021 49.31 49.31 46.49 46.66 533,638 -2.13(-4.36%)
Oct 18, 2021 48.46 49.08 47.93 48.79 205,432 +0.35(+0.72%)
Oct 15, 2021 49.49 50.07 48.43 48.44 468,215 -0.30(-0.61%)
Oct 14, 2021 48.65 49.06 48.20 48.74 348,007 +0.88(+1.84%)
Oct 13, 2021 47.42 47.98 46.67 47.85 274,004 +0.64(+1.34%)
Oct 12, 2021 46.63 48.33 46.63 47.22 470,203 +0.59(+1.27%)
Oct 11, 2021 45.66 46.98 45.63 46.63 276,820 +1.05(+2.30%)
Oct 08, 2021 46.49 46.58 45.55 45.58 295,202 -1.09(-2.33%)
Oct 07, 2021 46.42 47.52 46.25 46.67 368,962 +0.54(+1.18%)
Oct 06, 2021 45.36 46.34 44.91 46.12 477,930 +0.21(+0.47%)
Oct 05, 2021 45.11 46.04 44.14 45.91 364,638 +0.69(+1.53%)
Oct 04, 2021 45.36 46.04 44.92 45.22 243,353 -0.07(-0.16%)
Oct 01, 2021 44.64 45.99 44.46 45.29 274,107 +0.77(+1.72%)
Sep 30, 2021 46.32 46.40 44.48 44.52 204,450 -1.35(-2.95%)
Sep 29, 2021 45.61 46.27 45.17 45.88 237,614 +0.46(+1.02%)
Sep 28, 2021 46.29 46.83 45.34 45.41 326,810 -1.07(-2.31%)
Sep 27, 2021 44.79 47.19 44.79 46.49 288,752 +1.76(+3.93%)
Sep 24, 2021 45.20 46.02 44.65 44.73 324,228 -0.68(-1.49%)
Sep 23, 2021 44.63 46.03 44.42 45.41 404,024 +1.25(+2.84%)
Sep 22, 2021 43.56 44.75 43.52 44.15 232,207 +0.89(+2.06%)
Sep 21, 2021 43.80 44.04 43.01 43.26 372,101 -0.20(-0.46%)
Sep 20, 2021 43.33 43.93 42.31 43.46 443,478 -1.21(-2.71%)
Sep 17, 2021 44.56 44.91 43.98 44.67 786,451 +0.05(+0.11%)
Sep 16, 2021 44.99 45.08 44.44 44.62 222,343 -0.46(-1.02%)
Sep 15, 2021 44.31 45.33 44.16 45.08 395,207 +0.61(+1.37%)
Sep 14, 2021 46.13 46.13 44.12 44.47 322,432 -1.48(-3.21%)
Sep 13, 2021 46.16 46.45 45.40 45.95 301,458 +0.20(+0.43%)
Sep 10, 2021 46.71 47.03 45.73 45.75 286,566 -0.54(-1.16%)
Sep 09, 2021 46.64 47.17 46.25 46.29 275,525 -0.61(-1.30%)
Sep 08, 2021 47.34 47.61 46.62 46.90 325,924 -0.68(-1.44%)
Sep 07, 2021 48.10 48.66 47.57 47.58 299,833 -0.45(-0.93%)
Sep 03, 2021 47.28 48.40 47.08 48.03 289,041 +0.51(+1.08%)
Sep 02, 2021 47.55 48.04 47.40 47.52 315,141 +0.23(+0.49%)
Sep 01, 2021 47.86 48.14 46.86 47.29 476,122 -0.43(-0.90%)
Aug 31, 2021 48.61 48.61 47.13 47.71 501,042 -0.86(-1.77%)
Aug 30, 2021 48.48 48.86 48.01 48.57 313,016 +0.13(+0.27%)
Aug 27, 2021 46.59 48.70 46.59 48.44 472,447 +1.86(+4.00%)
Aug 26, 2021 46.76 47.03 46.43 46.58 228,837 -0.21(-0.46%)
Aug 25, 2021 45.80 46.89 45.73 46.79 306,934 +1.19(+2.62%)
Aug 24, 2021 45.12 45.98 44.95 45.60 285,310 +0.87(+1.95%)
Aug 23, 2021 44.27 44.83 43.74 44.73 450,908 +0.63(+1.42%)
Aug 20, 2021 43.44 44.35 43.42 44.10 316,260 +0.43(+0.98%)
Aug 19, 2021 43.16 43.99 42.90 43.67 382,191 -0.68(-1.54%)
Aug 18, 2021 43.71 45.35 43.50 44.36 412,418 +0.63(+1.43%)
Aug 17, 2021 44.78 44.78 43.39 43.73 497,371 -1.61(-3.56%)
Aug 16, 2021 45.72 46.04 44.87 45.34 304,992 -0.91(-1.96%)
Aug 13, 2021 46.40 46.79 46.02 46.25 308,138 -0.31(-0.67%)
Aug 12, 2021 46.93 47.26 46.05 46.56 416,285 -0.02(-0.05%)
Aug 11, 2021 45.28 46.62 44.73 46.59 458,236 +1.66(+3.70%)
Aug 10, 2021 43.69 44.98 43.65 44.92 458,636 +1.07(+2.44%)
Aug 09, 2021 43.62 44.37 43.26 43.85 440,556 -0.11(-0.24%)
Aug 06, 2021 43.88 44.54 43.45 43.96 300,415 +0.50(+1.16%)
Aug 05, 2021 43.24 44.22 43.12 43.46 522,989 +0.19(+0.44%)
Aug 04, 2021 42.84 43.73 42.30 43.27 592,298 +0.42(+0.98%)
Aug 03, 2021 41.74 43.15 41.62 42.85 1,214,648 +2.32(+5.73%)
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.