UK markets close in 7 minutes

Boise Cascade Company (BCC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.43+1.96 (+1.42%)
As of 11:22AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024139.24140.92139.20140.43140.4327,919
25 Apr 2024135.18139.00133.04138.46138.46282,400
24 Apr 2024139.32141.80135.78137.22137.22202,000
23 Apr 2024133.90139.74133.80139.14139.14400,100
22 Apr 2024134.02135.10132.54133.02133.02431,500
19 Apr 2024133.62136.09132.77133.60133.60282,500
18 Apr 2024139.36140.05134.04134.65134.65340,400
17 Apr 2024138.75140.78137.21137.80137.80286,200
16 Apr 2024147.05147.51138.00138.91138.91532,100
15 Apr 2024150.44151.45147.51149.00149.00380,600
12 Apr 2024150.51151.26148.26149.99149.99273,700
11 Apr 2024149.66151.98148.11151.88151.88326,400
10 Apr 2024149.57151.80147.46148.92148.92408,300
09 Apr 2024152.79153.21150.13152.98152.98304,100
08 Apr 2024153.39154.55150.77152.43152.43188,300
05 Apr 2024149.70152.10148.62151.99151.99229,700
04 Apr 2024152.86153.60148.10149.15149.15238,000
03 Apr 2024148.69152.48148.24150.91150.91227,600
02 Apr 2024149.60149.96146.76148.95148.95378,200
01 Apr 2024154.05154.67151.96152.95152.95262,800
28 Mar 2024152.33154.61151.76153.37153.37382,800
27 Mar 2024151.85152.55150.09151.83151.83243,800
26 Mar 2024151.21154.01149.35150.12150.12391,600
25 Mar 2024151.04152.70149.70150.80150.80309,000
22 Mar 2024152.15152.70150.27151.38151.38361,500
21 Mar 2024147.95152.29146.95152.15152.15512,000
20 Mar 2024136.07145.38135.92144.04144.04392,600
19 Mar 2024133.03136.02130.91135.89135.89283,100
18 Mar 2024132.71134.55130.22132.82132.82350,400
15 Mar 2024127.33132.16127.33131.55131.551,275,000
14 Mar 2024128.99129.96126.92127.87127.87251,900
13 Mar 2024128.36130.73128.25129.31129.31206,800
12 Mar 2024128.26129.83127.60128.62128.62212,600
11 Mar 2024128.25128.46125.46128.10128.10269,900
08 Mar 2024130.39132.79128.21129.20129.20257,700
07 Mar 2024127.84130.50127.32129.33129.33394,800
06 Mar 2024131.17131.84128.27128.65128.65338,300
05 Mar 2024134.86135.89129.66129.89129.89346,400
04 Mar 2024137.62141.34135.03135.55135.55415,300
01 Mar 2024136.12138.19134.91137.79137.79213,200
29 Feb 2024134.67136.65134.59135.91135.91324,900
28 Feb 2024132.00135.63131.49133.66133.66347,900
27 Feb 2024132.32134.32131.63132.98132.98288,500
26 Feb 2024128.79131.39128.76130.61130.61282,200
23 Feb 2024127.04131.23126.99129.42129.42282,000
22 Feb 2024126.21128.62122.59126.54126.54554,500
22 Feb 20240.2 Dividend
21 Feb 2024132.01132.01123.68125.11124.91703,300
20 Feb 2024137.44138.87135.03135.87135.65411,000
16 Feb 2024141.75142.24139.98139.98139.76238,200
15 Feb 2024140.63143.10138.85142.66142.43220,300
14 Feb 2024138.30140.07136.00139.93139.71224,600
13 Feb 2024136.00138.60134.12135.53135.31331,700
12 Feb 2024140.72143.56140.12141.86141.63207,700
09 Feb 2024137.69140.72136.38140.57140.35162,500
08 Feb 2024135.36138.19135.32137.53137.31204,700
07 Feb 2024134.48136.46133.96135.01134.79229,100
06 Feb 2024134.72136.20132.19133.88133.67159,300
05 Feb 2024136.43137.58133.78134.88134.66219,500
02 Feb 2024136.68139.63135.27138.63138.41173,800
01 Feb 2024136.63139.31135.27138.91138.69165,300
31 Jan 2024137.55139.13135.32135.46135.24191,400
30 Jan 2024136.68138.45136.52137.57137.35156,600
29 Jan 2024135.55137.47135.06136.87136.65172,500
26 Jan 2024134.67135.55133.90134.99134.77133,000
25 Jan 2024133.99134.58132.41134.49134.28223,600
24 Jan 2024134.68134.68130.31131.45131.24201,900
23 Jan 2024138.94138.94132.80132.87132.66252,500
22 Jan 2024134.66138.32134.15137.58137.36311,500
19 Jan 2024132.99133.54129.83133.44133.23205,900
18 Jan 2024133.32135.12130.96132.51132.30206,700
17 Jan 2024130.38131.93129.00131.66131.45176,700
16 Jan 2024131.27132.54130.41131.60131.39173,600
12 Jan 2024133.41133.52128.85132.31132.10163,200
11 Jan 2024130.00132.53128.39131.72131.51208,600
10 Jan 2024129.32131.84129.16130.82130.61324,100
09 Jan 2024130.36130.36127.02128.49128.28311,100
08 Jan 2024128.85132.34128.35132.31132.10260,200
05 Jan 2024122.93128.97122.45128.22128.02310,900
04 Jan 2024125.89126.49124.19124.27124.07269,700
03 Jan 2024126.88127.07124.53125.06124.86203,100
02 Jan 2024128.00129.51126.21128.24128.04250,900
29 Dec 2023130.02131.21129.33129.36129.15190,300
28 Dec 2023129.79130.44129.04130.02129.81137,100
27 Dec 2023129.72131.47128.84130.56130.35189,200
26 Dec 2023127.12129.66126.46129.26129.05177,000
22 Dec 2023126.19127.52125.30127.06126.86172,000
21 Dec 2023125.66127.00124.08124.75124.55378,300
20 Dec 2023123.76126.72123.04123.88123.68397,600
19 Dec 2023119.76124.10119.70123.36123.16243,700
18 Dec 2023117.99119.01117.00118.15117.96230,000
15 Dec 2023119.10120.76117.14117.31117.12949,300
14 Dec 2023116.12119.88115.82119.24119.05410,300
13 Dec 2023110.61114.03109.43113.77113.59486,000
12 Dec 2023111.24111.26109.01110.13109.95257,000
11 Dec 2023111.30111.55109.74111.24111.06270,900
08 Dec 2023111.34112.82111.34111.92111.74201,100
07 Dec 2023110.80111.49109.47111.46111.28283,900
06 Dec 2023114.45115.97110.77111.16110.98273,400
05 Dec 2023113.50114.74112.79113.42113.24273,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...