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

58.73 USD -0.36 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 60.00 60.71 58.72 58.73 386,182 -0.36(-0.61%)
Oct 14, 2021 58.98 59.48 58.44 59.09 287,035 +1.07(+1.84%)
Oct 13, 2021 57.49 58.17 56.58 58.02 225,998 +0.77(+1.34%)
Oct 12, 2021 56.53 58.60 56.53 57.25 387,822 +0.72(+1.27%)
Oct 11, 2021 55.36 56.96 55.33 56.53 228,320 +1.27(+2.30%)
Oct 08, 2021 56.36 56.47 55.23 55.26 243,482 -1.32(-2.33%)
Oct 07, 2021 56.28 57.61 56.08 56.58 304,319 +0.66(+1.18%)
Oct 06, 2021 55.00 56.19 54.45 55.92 394,195 +0.26(+0.47%)
Oct 05, 2021 54.69 55.82 53.52 55.66 300,752 +0.84(+1.53%)
Oct 04, 2021 54.99 55.82 54.46 54.82 200,717 -0.09(-0.16%)
Oct 01, 2021 54.12 55.76 53.90 54.91 226,083 +0.93(+1.72%)
Sep 30, 2021 56.16 56.26 53.93 53.98 168,630 -1.64(-2.95%)
Sep 29, 2021 55.30 56.10 54.77 55.62 195,983 +0.56(+1.02%)
Sep 28, 2021 56.12 56.78 54.97 55.06 269,552 -1.30(-2.31%)
Sep 27, 2021 54.30 57.21 54.30 56.36 238,162 +2.13(+3.93%)
Sep 24, 2021 54.80 55.79 54.14 54.23 267,422 -0.82(-1.49%)
Sep 23, 2021 54.11 55.81 53.85 55.05 333,238 +1.52(+2.84%)
Sep 22, 2021 52.81 54.26 52.76 53.53 191,524 +1.08(+2.06%)
Sep 21, 2021 53.11 53.40 52.15 52.45 306,908 -0.24(-0.46%)
Sep 20, 2021 52.54 53.26 51.30 52.69 365,779 -1.47(-2.71%)
Sep 17, 2021 54.03 54.45 53.32 54.16 648,662 +0.06(+0.11%)
Sep 16, 2021 54.55 54.65 53.88 54.10 183,388 -0.56(-1.02%)
Sep 15, 2021 53.72 54.96 53.54 54.66 325,965 +0.74(+1.37%)
Sep 14, 2021 55.93 55.93 53.49 53.92 265,941 -1.79(-3.21%)
Sep 13, 2021 55.96 56.32 55.04 55.71 248,642 +0.24(+0.43%)
Sep 10, 2021 56.63 57.02 55.45 55.47 236,359 -0.65(-1.16%)
Sep 09, 2021 56.55 57.19 56.08 56.12 227,252 -0.74(-1.30%)
Sep 08, 2021 57.39 57.72 56.52 56.86 268,821 -0.83(-1.44%)
Sep 07, 2021 58.32 59.00 57.67 57.69 247,301 -0.54(-0.93%)
Sep 03, 2021 57.32 58.68 57.08 58.23 238,400 +0.62(+1.08%)
Sep 02, 2021 57.65 58.24 57.47 57.61 259,927 +0.28(+0.49%)
Sep 01, 2021 58.03 58.37 56.81 57.33 392,704 -0.52(-0.90%)
Aug 31, 2021 58.94 58.94 57.14 57.85 413,258 -1.14(-1.93%)
Aug 30, 2021 58.88 59.34 58.30 58.99 257,737 +0.16(+0.27%)
Aug 27, 2021 56.58 59.15 56.58 58.83 389,012 +2.26(+4.00%)
Aug 26, 2021 56.79 57.12 56.39 56.57 188,424 -0.26(-0.46%)
Aug 25, 2021 55.62 56.95 55.53 56.83 252,729 +1.45(+2.62%)
Aug 24, 2021 54.80 55.84 54.59 55.38 234,924 +1.06(+1.95%)
Aug 23, 2021 53.76 54.44 53.12 54.32 371,277 +0.76(+1.42%)
Aug 20, 2021 52.76 53.87 52.73 53.56 260,408 +0.52(+0.98%)
Aug 19, 2021 52.42 53.43 52.10 53.04 314,695 -0.83(-1.54%)
Aug 18, 2021 53.08 55.08 52.83 53.87 339,584 +0.76(+1.43%)
Aug 17, 2021 54.39 54.39 52.70 53.11 409,534 -1.96(-3.56%)
Aug 16, 2021 55.53 55.91 54.49 55.07 251,130 -1.10(-1.96%)
Aug 13, 2021 56.35 56.83 55.90 56.17 253,720 -0.38(-0.67%)
Aug 12, 2021 57.00 57.40 55.93 56.55 342,768 -0.03(-0.05%)
Aug 11, 2021 54.99 56.62 54.32 56.58 377,311 +2.02(+3.70%)
Aug 10, 2021 53.06 54.63 53.01 54.56 377,640 +1.30(+2.44%)
Aug 09, 2021 52.98 53.89 52.54 53.26 362,753 -0.13(-0.24%)
Aug 06, 2021 53.29 54.09 52.77 53.39 247,361 +0.61(+1.16%)
Aug 05, 2021 52.51 53.71 52.37 52.78 430,628 +0.23(+0.44%)
Aug 04, 2021 52.03 53.11 51.37 52.55 487,697 +0.51(+0.98%)
Aug 03, 2021 50.69 52.40 50.55 52.04 1,000,138 +2.82(+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.