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 (%)
May 28, 2021 53.70 53.90 52.06 52.60 463,100 -0.75(-1.40%)
May 27, 2021 53.80 54.20 53.24 53.35 500,326 +0.26(+0.49%)
May 26, 2021 51.91 53.14 51.91 53.08 667,841 +1.71(+3.33%)
May 25, 2021 52.26 52.89 51.24 51.37 374,481 -0.69(-1.33%)
May 24, 2021 52.08 52.58 51.57 52.07 341,960 +0.24(+0.46%)
May 21, 2021 52.90 53.20 51.68 51.83 351,524 -0.41(-0.79%)
May 20, 2021 51.78 52.52 49.99 52.24 507,875 +0.46(+0.89%)
May 19, 2021 50.46 51.96 48.99 51.78 803,665 +0.05(+0.09%)
May 18, 2021 54.92 55.15 51.73 51.73 737,667 -3.12(-5.69%)
May 17, 2021 55.03 55.33 53.19 54.85 564,971 -0.60(-1.08%)
May 14, 2021 57.10 57.10 54.10 55.45 843,285 -1.24(-2.19%)
May 13, 2021 54.28 57.10 54.28 56.69 612,660 +2.74(+5.07%)
May 12, 2021 57.18 57.23 53.71 53.95 691,573 -3.55(-6.17%)
May 11, 2021 58.73 59.95 55.81 57.50 703,161 -2.59(-4.30%)
May 10, 2021 57.39 62.36 57.14 60.09 1,191,509 +3.31(+5.83%)
May 07, 2021 56.74 57.02 54.91 56.78 585,469 +0.78(+1.39%)
May 06, 2021 55.03 56.20 53.96 56.00 479,563 +1.28(+2.34%)
May 05, 2021 55.50 56.67 54.44 54.72 401,420 -0.97(-1.74%)
May 04, 2021 55.13 56.49 55.03 55.69 428,973 +0.76(+1.38%)
May 03, 2021 53.98 55.62 53.64 54.93 494,112 +1.83(+3.45%)
Apr 30, 2021 53.99 53.99 52.47 53.10 379,711 -1.28(-2.36%)
Apr 29, 2021 55.06 55.41 54.13 54.38 223,495 -0.18(-0.34%)
Apr 28, 2021 54.82 54.98 54.12 54.56 206,911 -0.33(-0.61%)
Apr 27, 2021 54.41 55.40 54.24 54.90 294,446 +0.53(+0.97%)
Apr 26, 2021 53.45 54.82 53.45 54.37 387,769 +1.31(+2.46%)
Apr 23, 2021 51.99 53.57 51.54 53.07 307,212 +1.54(+2.98%)
Apr 22, 2021 52.69 53.20 51.41 51.53 339,502 -0.94(-1.79%)
Apr 21, 2021 51.75 52.82 51.62 52.47 342,649 +0.72(+1.40%)
Apr 20, 2021 53.88 54.45 50.90 51.75 399,388 -2.30(-4.26%)
Apr 19, 2021 54.45 54.91 52.83 54.05 334,611 -0.07(-0.13%)
Apr 16, 2021 53.44 54.49 53.24 54.12 352,571 +0.95(+1.78%)
Apr 15, 2021 53.05 53.32 52.04 53.17 257,073 +0.71(+1.35%)
Apr 14, 2021 51.87 52.98 51.59 52.46 332,585 +0.72(+1.40%)
Apr 13, 2021 52.62 53.30 51.02 51.74 361,144 -0.96(-1.83%)
Apr 12, 2021 51.91 53.32 51.43 52.70 429,223 +0.80(+1.53%)
Apr 09, 2021 51.56 51.99 51.12 51.91 372,424 -0.10(-0.18%)
Apr 08, 2021 50.87 52.09 50.17 52.00 429,397 +1.45(+2.87%)
Apr 07, 2021 51.58 51.73 50.32 50.55 410,183 -0.89(-1.73%)
Apr 06, 2021 50.90 52.07 50.90 51.44 457,551 +0.57(+1.13%)
Apr 05, 2021 49.94 51.04 49.36 50.87 426,361 +2.12(+4.34%)
Apr 01, 2021 48.08 48.76 47.35 48.75 254,062 +1.14(+2.39%)
Mar 31, 2021 47.47 48.60 47.05 47.62 363,768 +0.27(+0.57%)
Mar 30, 2021 46.10 47.67 46.10 47.35 279,986 +1.23(+2.66%)
Mar 29, 2021 47.21 48.64 46.12 46.12 441,031 -0.95(-2.03%)
Mar 26, 2021 45.62 47.08 45.01 47.08 399,438 +2.29(+5.12%)
Mar 25, 2021 43.06 45.24 42.49 44.78 335,734 +1.38(+3.19%)
Mar 24, 2021 44.63 45.21 43.39 43.40 500,076 -0.71(-1.61%)
Mar 23, 2021 46.08 46.35 43.63 44.11 417,205 -2.48(-5.33%)
Mar 22, 2021 47.17 47.35 45.50 46.59 308,069 -0.48(-1.01%)
Mar 19, 2021 47.70 47.74 46.90 47.07 740,199 -0.68(-1.42%)
Mar 18, 2021 48.41 49.04 47.55 47.74 288,444 -0.49(-1.02%)
Mar 17, 2021 47.21 48.47 46.59 48.24 251,025 +0.83(+1.75%)
Mar 16, 2021 47.61 48.10 47.00 47.41 230,118 -0.15(-0.32%)
Mar 15, 2021 47.08 47.66 45.76 47.56 333,944 +0.32(+0.67%)
Mar 12, 2021 47.27 48.54 46.36 47.24 718,713 -2.05(-4.15%)
Mar 11, 2021 48.22 49.30 47.43 49.29 475,607 +1.49(+3.11%)
Mar 10, 2021 45.69 47.95 45.41 47.80 833,356 +2.04(+4.45%)
Mar 09, 2021 44.47 46.16 44.37 45.76 709,001 +1.50(+3.40%)
Mar 08, 2021 42.67 45.10 42.40 44.26 660,076 +2.09(+4.94%)
Mar 05, 2021 40.80 42.38 39.76 42.17 508,250 +2.27(+5.68%)
Mar 04, 2021 41.11 41.69 39.28 39.90 639,051 -1.41(-3.41%)
Mar 03, 2021 41.39 42.18 40.48 41.31 443,926 +0.19(+0.46%)
Mar 02, 2021 41.75 41.92 40.85 41.12 581,584 -0.62(-1.49%)
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.