Dark

BCC
Boise Cascade Company
stock NYSE

At Close

Feb 27, 2026 3:59:48 PM EST

82.75USD-1.064%(-0.89)648,135

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 24, 2026 8:25:30 AM EST

81.00USD-3.156%(-2.64)0

After-hours

Feb 27, 2026 4:00:30 PM EST

82.74USD-0.012%(-0.01)150,374

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	82.9100	83.6800	80.8300	82.7400	-1.076%	648,135	0.000%
2026-02-26	84.6000	84.9000	81.1000	83.6400	+0.024%	502,250	-1.076%
2026-02-25	87.9500	89.5300	82.7127	83.6200	-3.508%	565,389	-1.052%
2026-02-24	79.5600	87.6000	77.7300	86.6600	+7.599%	996,572	-4.523%
2026-02-23	81.5700	81.5700	77.0400	80.5400	-1.936%	878,772	+2.732%
2026-02-20	84.4500	85.2300	81.3900	82.1300	-2.667%	455,108	+0.743%
2026-02-19	85.0800	86.3500	83.8200	84.3800	-1.425%	293,492	-1.944%
2026-02-18	86.3000	87.7700	85.2000	85.6000	-0.546%	276,959	-3.341%
2026-02-17	86.9300	87.0300	84.2901	86.0700	-0.497%	422,868	-3.869%
2026-02-13	88.5200	89.1200	86.3400	86.5000	-1.772%	406,140	-4.347%
2026-02-12	88.9600	91.1000	87.5500	88.0600	-1.510%	308,845	-6.041%
2026-02-11	89.8700	90.3750	87.8100	89.4100	-0.357%	391,136	-7.460%
2026-02-10	90.3900	91.2500	89.5350	89.7300	+0.798%	381,692	-7.790%
2026-02-09	90.8000	91.0000	88.8800	89.0200	-2.208%	324,097	-7.055%
2026-02-06	89.2000	91.9700	89.1200	91.0300	+2.097%	517,784	-9.107%
2026-02-05	90.1000	91.0500	87.6901	89.1600	-1.186%	496,218	-7.201%
2026-02-04	85.9200	90.6700	85.7400	90.2300	+6.240%	486,229	-8.301%
2026-02-03	80.8900	86.4700	80.6200	84.9300	+3.890%	459,536	-2.579%
2026-02-02	81.4700	82.8400	80.9600	81.7500	+1.163%	326,628	+1.211%
2026-01-30	79.7800	81.0500	78.6350	80.8100	+0.635%	426,187	+2.388%
2026-01-29	80.9100	81.3650	78.7000	80.3000	-0.680%	297,231	+3.039%
2026-01-28	81.7700	83.1200	80.0250	80.8500	-1.089%	321,346	+2.338%
2026-01-27	82.5100	82.7500	81.0400	81.7400	-1.990%	246,485	+1.223%
2026-01-26	84.3100	84.3100	82.2300	83.4000	-1.103%	351,347	-0.791%
2026-01-23	85.0400	85.0400	83.5000	84.3300	-1.380%	211,407	-1.885%
2026-01-22	85.7200	86.7200	84.4000	85.5100	+0.588%	440,592	-3.239%
2026-01-21	84.3900	86.6700	83.7700	85.0100	+1.420%	484,071	-2.670%
2026-01-20	83.5700	84.3700	82.6800	83.8200	-1.976%	259,053	-1.288%
2026-01-16	85.6200	86.6800	84.7500	85.5100	-0.881%	360,786	-3.239%
2026-01-15	84.7500	87.1600	84.5608	86.2700	+2.641%	449,454	-4.092%
2026-01-14	83.3900	86.0600	83.3900	84.0500	+0.215%	420,869	-1.559%
2026-01-13	82.6400	84.0750	82.1250	83.8700	+1.097%	345,823	-1.347%
2026-01-12	82.4100	84.2500	81.9100	82.9600	-0.108%	353,992	-0.265%
2026-01-09	79.2400	83.3700	78.4800	83.0500	+6.433%	581,595	-0.373%
2026-01-08	73.0000	79.5150	72.8600	78.0300	+6.207%	292,093	+6.036%
2026-01-07	77.3700	77.8799	73.0184	73.4700	-4.510%	316,662	+12.617%
2026-01-06	75.9100	77.3850	74.9700	76.9400	+1.772%	509,382	+7.538%
2026-01-05	73.2600	77.8800	73.1300	75.6000	+1.997%	468,443	+9.444%
2026-01-02	73.6800	74.7000	73.0000	74.1200	+0.707%	257,899	+11.630%
2025-12-31	73.5900	74.2700	72.7500	73.6000	-0.257%	287,717	+12.418%
2025-12-30	74.2700	74.9900	73.6600	73.7900	-0.993%	187,866	+12.129%
2025-12-29	75.2900	75.7000	73.9900	74.5300	-0.799%	257,061	+11.016%
2025-12-26	74.4800	75.3400	73.8953	75.1300	+0.562%	182,156	+10.129%
2025-12-24	73.2600	75.0000	73.2600	74.7100	+2.021%	192,214	+10.748%
2025-12-23	74.2600	74.2600	72.9300	73.2300	-1.347%	266,051	+12.986%
2025-12-22	74.5100	75.4400	73.7200	74.2300	-0.722%	325,379	+11.464%
2025-12-19	76.7600	77.0000	74.1050	74.7700	-3.771%	1,136,347	+10.659%
2025-12-18	76.9100	78.1500	76.3600	77.7000	+1.848%	560,197	+6.486%
2025-12-17	75.0700	77.2900	75.0700	76.2900	+0.593%	417,306	+8.455%
2025-12-16	75.6300	77.0600	75.5000	75.8400	+0.677%	651,435	+9.098%
2025-12-15	76.9700	76.9700	75.0900	75.3300	-1.542%	595,739	+9.837%
2025-12-12	76.7600	77.3850	76.0000	76.5100	+0.328%	647,222	+8.143%
2025-12-11	77.4000	78.9600	75.7500	76.2600	-0.974%	671,606	+8.497%
2025-12-10	71.7600	78.4100	71.7600	77.0100	+6.958%	666,941	+7.441%
2025-12-09	71.3800	72.5100	71.1300	72.0000	+0.265%	399,038	+14.917%
2025-12-08	73.0500	73.5000	71.7500	71.8100	-1.697%	437,239	+15.221%
2025-12-05	72.9700	74.8200	72.8000	73.0500	-1.629%	466,336	+13.265%
2025-12-04	76.6100	76.8950	73.9600	74.2600	-3.004%	360,254	+11.419%
2025-12-03	75.1200	77.4600	75.1200	76.5600	+1.822%	400,584	+8.072%
2025-12-02	75.3300	75.7300	73.6600	75.1900	+0.080%	415,182	+10.041%
2025-12-01	74.4800	76.4900	74.4800	75.1300	-1.456%	462,128	+10.129%
2025-11-28	75.6900	76.8400	75.1646	76.2400	+0.673%	232,308	+8.526%
2025-11-26	73.8900	76.7000	73.8900	75.7300	+0.384%	557,744	+9.257%
2025-11-25	72.0100	75.6200	71.5000	75.4400	+6.194%	488,960	+9.677%
2025-11-24	71.0800	71.9300	70.2500	71.0400	-1.169%	518,164	+16.470%
2025-11-21	69.6300	73.2200	69.6300	71.8800	+4.386%	557,107	+15.109%
2025-11-20	67.7000	69.4700	67.3500	68.8600	+2.440%	536,646	+20.157%
2025-11-19	66.1300	67.5600	65.1400	67.2200	+1.741%	482,225	+23.088%
2025-11-18	66.3800	67.0700	65.7700	66.0700	-0.870%	367,997	+25.231%
2025-11-17	68.7000	68.9800	66.4550	66.6500	-3.462%	427,934	+24.141%
2025-11-14	69.1900	69.6700	68.4450	69.0400	-0.202%	402,522	+19.844%
2025-11-13	70.0000	71.0300	68.9000	69.1800	-1.565%	597,548	+19.601%
2025-11-12	69.4300	70.9100	68.7300	70.2800	+0.934%	423,899	+17.729%
2025-11-11	70.3000	71.9900	69.3100	69.6300	-0.286%	404,238	+18.828%
2025-11-10	70.5800	70.5800	68.7600	69.8300	-1.147%	443,533	+18.488%
2025-11-07	70.4900	71.9200	69.7800	70.6400	-0.127%	439,010	+17.129%
2025-11-06	70.7500	71.1950	70.1200	70.7300	-0.911%	398,480	+16.980%
2025-11-05	71.4100	72.9300	70.6350	71.3800	+1.378%	600,206	+15.915%
2025-11-04	71.9900	73.2800	67.9225	70.4100	+3.029%	1,188,784	+17.512%
2025-11-03	69.7500	70.2673	65.6200	68.3400	-3.050%	905,890	+21.071%
2025-10-31	71.6500	71.6500	69.1100	70.4900	+1.894%	470,418	+17.378%
2025-10-30	69.8900	71.0350	69.1200	69.1800	-1.635%	274,794	+19.601%
2025-10-29	71.7700	72.2350	69.7272	70.3300	-2.819%	344,672	+17.645%
2025-10-28	72.2300	73.0000	70.7000	72.3700	-0.890%	369,909	+14.329%
2025-10-27	73.2700	73.5700	71.9700	73.0200	-0.096%	322,757	+13.311%
2025-10-24	73.2600	74.5000	72.5000	73.0900	+1.556%	394,325	+13.203%
2025-10-23	70.9700	72.1200	70.6700	71.9700	+1.395%	357,815	+14.965%
2025-10-22	73.1600	73.1600	70.7200	70.9800	-2.580%	283,349	+16.568%
2025-10-21	70.8900	73.4600	70.6600	72.8600	+2.620%	369,442	+13.560%
2025-10-20	71.4000	71.7563	70.5400	71.0000	-0.042%	330,569	+16.535%
2025-10-17	71.0500	72.4000	70.0000	71.0300	+0.268%	329,151	+16.486%
2025-10-16	72.2200	72.3200	70.4900	70.8400	-2.209%	341,743	+16.798%
2025-10-15	74.0400	75.0100	72.4400	72.4400	-2.267%	288,938	+14.219%
2025-10-14	71.4700	74.4800	70.8477	74.1200	+2.830%	557,283	+11.630%
2025-10-13	72.4700	73.6038	71.6101	72.0800	-0.332%	375,004	+14.789%
2025-10-10	74.6000	74.6200	72.2300	72.3200	-2.125%	452,120	+14.408%
2025-10-09	75.5000	75.7250	73.8000	73.8900	-3.311%	456,482	+11.977%
2025-10-08	75.0600	76.4700	74.1900	76.4200	+2.550%	237,920	+8.270%
2025-10-07	75.0000	76.8150	74.1800	74.5200	-0.878%	587,998	+11.031%
2025-10-06	77.8100	77.8500	74.9000	75.1800	-3.156%	368,604	+10.056%
2025-10-03	78.3600	79.3300	77.5200	77.6300	-0.525%	444,645	+6.583%
2025-10-02	77.1400	78.3200	76.7050	78.0400	+0.853%	235,304	+6.023%
2025-10-01	77.6400	79.3750	76.7650	77.3800	+0.078%	252,601	+6.927%
2025-09-30	76.5200	77.3300	75.9500	77.3200	+0.927%	210,700	+7.010%
2025-09-29	77.3400	77.4500	75.9450	76.6100	-0.700%	305,413	+8.002%
2025-09-26	76.8000	77.6000	76.5150	77.1500	+0.652%	294,413	+7.246%
2025-09-25	77.3000	77.8850	76.2100	76.6500	-1.389%	269,819	+7.945%
2025-09-24	78.6500	79.8000	77.6000	77.7300	-1.570%	359,314	+6.445%
2025-09-23	79.9900	81.0000	78.4750	78.9700	-0.592%	307,487	+4.774%
2025-09-22	79.6900	80.3250	78.4420	79.4400	-0.038%	581,946	+4.154%
2025-09-19	81.3400	81.3400	79.2700	79.4700	-2.515%	796,623	+4.115%
2025-09-18	81.2300	82.1700	80.4600	81.5200	+1.317%	342,892	+1.497%
2025-09-17	82.8500	85.2000	80.1500	80.4600	-2.343%	471,596	+2.834%
2025-09-16	83.5700	84.6000	81.1500	82.3900	-3.207%	488,415	+0.425%
2025-09-15	86.1600	86.1600	84.5543	85.1200	-0.654%	254,637	-2.796%
2025-09-12	88.1900	88.4950	85.1400	85.6800	-3.741%	227,540	-3.431%
2025-09-11	86.5100	89.0600	86.1850	89.0100	+3.657%	333,545	-7.044%
2025-09-10	85.1400	86.4500	85.1184	85.8700	+0.680%	405,748	-3.645%
2025-09-09	88.1500	88.9300	84.5900	85.2900	-4.190%	364,561	-2.990%
2025-09-08	89.9100	90.0200	87.8800	89.0200	-1.111%	291,029	-7.055%
2025-09-05	88.2300	90.5400	88.2300	90.0200	+3.198%	299,634	-8.087%
2025-09-04	84.8000	87.2300	84.3800	87.2300	+3.882%	270,770	-5.147%
2025-09-03	84.9500	85.9700	83.8550	83.9700	-2.110%	240,568	-1.465%
2025-09-02	85.7800	86.5550	84.7800	85.7800	-1.402%	241,930	-3.544%
2025-08-29	87.7000	88.1800	86.2700	87.0000	-0.309%	218,097	-4.897%
2025-08-28	88.5700	89.1000	86.0200	87.2700	-0.886%	249,898	-5.191%
2025-08-27	88.2200	90.0300	87.3950	88.0500	-0.900%	333,506	-6.031%
2025-08-26	89.5300	90.7300	88.7600	88.8500	-1.256%	360,504	-6.877%
2025-08-25	90.1200	91.0500	89.2600	89.9800	-1.359%	292,045	-8.046%
2025-08-22	85.5200	91.5650	84.9900	91.2200	+7.736%	500,703	-9.296%
2025-08-21	84.0200	85.1650	83.2500	84.6700	+0.201%	357,417	-2.279%
2025-08-20	87.6100	88.1350	84.2900	84.5000	-4.043%	353,048	-2.083%
2025-08-19	85.5400	88.7000	84.6600	88.0600	+4.041%	343,828	-6.041%
2025-08-18	86.0500	86.2550	84.6000	84.6400	-1.570%	248,278	-2.245%
2025-08-15	87.2400	87.3400	85.9600	85.9900	-0.727%	807,958	-3.780%
2025-08-14	85.7900	87.3100	84.9701	86.6200	-1.736%	357,738	-4.479%
2025-08-13	84.4500	88.4200	84.3000	88.1500	+4.617%	361,340	-6.137%
2025-08-12	81.3900	84.6400	81.2955	84.2600	+4.360%	313,090	-1.804%
2025-08-11	82.0000	82.4400	80.0100	80.7400	-1.645%	312,522	+2.477%
2025-08-08	83.1900	83.5250	81.8400	82.0900	-1.322%	337,769	+0.792%
2025-08-07	83.1500	84.1600	82.8100	83.1900	+0.326%	376,352	-0.541%
2025-08-06	85.6900	86.2300	82.6300	82.9200	-4.437%	550,525	-0.217%
2025-08-05	82.3100	87.8600	80.3000	86.7700	+4.909%	854,276	-4.644%
2025-08-04	83.4000	83.7200	82.0400	82.7100	-0.768%	456,632	+0.036%
2025-08-01	84.1400	84.3600	81.8900	83.3500	-0.549%	365,379	-0.732%
2025-07-31	84.0000	84.6600	83.1400	83.8100	-1.272%	300,181	-1.277%
2025-07-30	86.6800	86.9200	84.1000	84.8900	-1.451%	313,766	-2.533%
2025-07-29	87.3100	87.6550	85.3950	86.1400	-0.692%	254,492	-3.947%
2025-07-28	87.7000	88.5354	86.5107	86.7400	-1.588%	331,461	-4.611%
2025-07-25	86.9900	88.1700	86.4300	88.1400	+1.978%	331,573	-6.127%
2025-07-24	87.9000	88.0850	86.0100	86.4300	-2.173%	297,775	-4.269%
2025-07-23	88.3900	89.3050	87.2901	88.3500	+1.377%	349,942	-6.350%
2025-07-22	83.9100	87.5800	83.0900	87.1500	+4.359%	427,236	-5.060%
2025-07-21	84.6700	85.6300	83.4500	83.5100	-0.453%	343,641	-0.922%
2025-07-18	86.2100	86.2100	83.4600	83.8900	-3.263%	461,029	-1.371%
2025-07-17	86.1300	87.3800	85.8300	86.7200	+0.697%	333,663	-4.589%
2025-07-16	86.5700	87.0450	85.0000	86.1200	-0.151%	267,621	-3.925%
2025-07-15	90.1700	90.5400	86.1300	86.2500	-3.696%	346,031	-4.070%
2025-07-14	91.3200	91.4050	88.9100	89.5600	-1.755%	317,727	-7.615%
2025-07-11	91.9800	93.0600	89.9500	91.1600	-2.252%	413,069	-9.237%
2025-07-10	91.9300	95.0000	91.8600	93.2600	+0.964%	468,214	-11.280%
2025-07-09	91.1200	92.9750	89.8600	92.3700	+2.258%	423,724	-10.425%
2025-07-08	89.5500	92.3100	89.3400	90.3300	+0.422%	422,540	-8.403%
2025-07-07	91.0600	92.8600	89.7900	89.9500	-3.435%	286,768	-8.016%
2025-07-03	93.7500	94.1750	92.8322	93.1500	-0.640%	135,138	-11.176%
2025-07-02	92.6700	94.4500	92.1924	93.7500	+1.769%	303,836	-11.744%
2025-07-01	86.5700	94.7700	86.4900	92.1200	+6.105%	387,196	-10.182%
2025-06-30	88.5800	88.7750	86.5300	86.8200	-1.932%	480,548	-4.699%
2025-06-27	88.2500	89.4000	87.7950	88.5300	+1.016%	830,735	-6.540%
2025-06-26	87.8000	88.0099	86.9600	87.6400	+0.126%	180,971	-5.591%
2025-06-25	88.7800	88.7800	87.0800	87.5300	-1.563%	455,013	-5.472%
2025-06-24	89.4400	89.9291	88.3750	88.9200	-0.101%	229,828	-6.950%
2025-06-23	85.9100	89.1100	85.7000	89.0100	+2.973%	228,841	-7.044%
2025-06-20	84.7600	86.6500	84.4600	86.4400	+2.954%	901,086	-4.280%
2025-06-18	84.0800	85.7400	83.6000	83.9600	-0.119%	461,050	-1.453%
2025-06-17	85.0600	86.1450	83.7200	84.0600	-2.051%	265,666	-1.570%
2025-06-16	86.5400	86.6500	84.7900	85.8200	+0.105%	241,417	-3.589%
2025-06-13	86.5800	87.1300	84.9400	85.7300	-2.624%	253,130	-3.488%
2025-06-12	87.6500	88.5650	86.4700	88.0400	-0.396%	274,731	-6.020%
2025-06-11	90.7800	91.0200	88.3900	88.3900	-2.039%	212,273	-6.392%
2025-06-10	89.6400	91.0000	89.0700	90.2300	+1.782%	234,306	-8.301%
2025-06-09	88.0100	89.5600	87.5471	88.6500	+2.131%	248,416	-6.667%
2025-06-06	88.6200	89.4037	86.3300	86.8000	-0.766%	209,289	-4.677%
2025-06-05	87.2500	87.6500	86.0000	87.4700	-0.080%	273,889	-5.408%
2025-06-04	87.3300	88.1300	87.1300	87.5400	-0.068%	234,851	-5.483%
2025-06-03	85.9100	87.6200	84.1301	87.6000	+2.914%	304,179	-5.548%
2025-06-02	86.3200	86.6200	83.8600	85.1200	-2.026%	309,599	-2.796%
2025-05-30	87.1300	87.8082	86.3100	86.8800	-1.104%	264,979	-4.765%
2025-05-29	87.6400	87.8500	86.2034	87.8500	+1.291%	185,090	-5.817%
2025-05-28	89.8300	89.8300	86.7000	86.7300	-3.138%	177,825	-4.600%
2025-05-27	88.3500	89.7100	87.0620	89.5400	+3.443%	293,647	-7.594%
2025-05-23	85.5400	86.8450	85.3100	86.5600	-0.882%	251,285	-4.413%
2025-05-22	87.0000	87.8000	86.1900	87.3300	0.000%	239,203	-5.256%
2025-05-21	88.3800	89.4200	87.3000	87.3300	-2.880%	329,505	-5.256%
2025-05-20	90.5400	90.9750	89.7400	89.9200	-1.393%	260,438	-7.985%
2025-05-19	90.0100	91.6900	90.0100	91.1900	-0.783%	206,598	-9.266%
2025-05-16	91.2900	92.4000	90.4360	91.9100	+1.011%	234,082	-9.977%
2025-05-15	90.2100	91.7500	89.1700	90.9900	+0.276%	253,518	-9.067%
2025-05-14	92.9300	94.0700	90.7400	90.7400	-3.169%	205,367	-8.816%
2025-05-13	94.0800	95.0100	93.1550	93.7100	+0.655%	221,290	-11.706%
2025-05-12	93.5700	95.5540	91.9085	93.1000	+5.055%	334,073	-11.128%
2025-05-09	89.4700	89.9900	88.4800	88.6200	-1.072%	278,112	-6.635%
2025-05-08	88.5400	91.1000	87.9830	89.5800	+2.847%	385,699	-7.636%
2025-05-07	88.1300	88.1400	86.1300	87.1000	-0.434%	380,744	-5.006%
2025-05-06	91.9900	92.7200	84.5300	87.4800	-5.396%	892,373	-5.418%
2025-05-05	95.2100	95.7229	91.6600	92.4700	-3.827%	631,316	-10.522%
2025-05-02	95.1600	97.6700	94.1500	96.1500	+3.710%	363,376	-13.947%
2025-05-01	93.9400	94.4600	92.2300	92.7100	-0.611%	295,087	-10.754%
2025-04-30	92.9200	93.4900	90.9600	93.2800	-1.291%	243,686	-11.299%
2025-04-29	94.7700	95.3300	93.2800	94.5000	-0.871%	197,237	-12.444%
2025-04-28	95.0100	96.3750	94.1550	95.3300	-0.188%	196,847	-13.207%
2025-04-25	95.0600	95.8700	93.8900	95.5100	-0.604%	243,837	-13.370%
2025-04-24	93.9800	96.1900	92.8685	96.0900	+2.957%	184,511	-13.893%
2025-04-23	97.1100	98.2000	93.2000	93.3300	+0.322%	404,731	-11.347%
2025-04-22	92.4500	93.1900	91.0159	93.0300	+2.456%	339,151	-11.061%
2025-04-21	92.5200	92.7200	89.7650	90.8000	-2.857%	243,617	-8.877%
2025-04-17	92.5400	94.3100	92.0129	93.4700	+0.842%	205,893	-11.480%
2025-04-16	93.4400	94.3650	91.4300	92.6900	-1.257%	227,507	-10.735%
2025-04-15	93.7800	95.9000	93.1000	93.8700	-1.096%	238,213	-11.857%
2025-04-14	96.8000	96.8000	93.7000	94.9100	-0.784%	284,797	-12.823%
2025-04-11	93.9700	96.0000	91.5401	95.6600	+1.035%	261,312	-13.506%
2025-04-10	96.1700	96.8450	92.2322	94.6800	-3.820%	352,577	-12.611%
2025-04-09	89.1500	100.2100	87.8400	98.4400	+9.463%	490,338	-15.949%
2025-04-08	94.3600	95.3700	88.9204	89.9300	-2.133%	787,115	-7.995%
2025-04-07	92.0600	98.0200	89.1000	91.8900	-3.720%	445,094	-9.958%
2025-04-04	90.8500	96.6950	89.5900	95.4400	+0.856%	827,561	-13.307%
2025-04-03	97.2500	97.9999	93.9100	94.6300	-7.289%	287,552	-12.565%
2025-04-02	97.3200	102.0900	97.3200	102.0700	+3.195%	284,106	-18.938%
2025-04-01	97.8700	99.2100	97.2900	98.9100	+0.836%	225,354	-16.348%
2025-03-31	96.7100	98.9800	95.3000	98.0900	-0.214%	267,076	-15.649%
2025-03-28	100.2400	100.2400	97.2200	98.3000	-2.053%	378,873	-15.829%
2025-03-27	100.6100	102.1400	99.4100	100.3600	-0.407%	252,420	-17.557%
2025-03-26	100.8400	102.2600	100.0400	100.7700	-0.553%	326,777	-17.892%
2025-03-25	101.6400	103.2500	100.5000	101.3300	-1.888%	347,006	-18.346%
2025-03-24	101.4300	103.4400	101.2800	103.2800	+3.841%	259,884	-19.888%
2025-03-21	98.8500	99.5300	97.4400	99.4600	-0.966%	1,620,567	-16.811%
2025-03-20	99.0900	101.5900	99.0900	100.4300	+0.070%	349,528	-17.614%
2025-03-19	99.3300	101.0750	98.4000	100.3600	+1.027%	375,182	-17.557%
2025-03-18	99.8000	100.0679	98.7700	99.3400	-0.660%	336,584	-16.710%
2025-03-17	98.4700	100.7900	97.5700	100.0000	+0.654%	482,885	-17.260%
2025-03-14	97.9700	99.4100	96.8850	99.3500	+3.082%	233,815	-16.719%
2025-03-13	98.2300	98.9700	95.3300	96.3800	-1.863%	353,938	-14.152%
2025-03-12	99.0600	100.1103	97.6400	98.2100	+0.214%	440,668	-15.752%
2025-03-11	99.5500	100.5900	97.2250	98.0000	-1.180%	418,790	-15.571%
2025-03-10	101.0000	103.3299	98.7450	99.1700	-2.411%	462,813	-16.568%
2025-03-07	100.8100	102.7250	99.7933	101.6200	+0.823%	350,193	-18.579%
2025-03-06	99.0000	101.9050	98.8200	100.7900	+0.469%	400,647	-17.909%
2025-03-05	98.3700	100.9150	98.3600	100.3200	+2.503%	391,262	-17.524%
2025-03-04	99.1200	100.0950	97.2081	97.8700	-4.199%	412,254	-15.459%
2025-03-03	104.1700	106.4100	101.3250	102.1600	-1.447%	340,183	-19.009%
2025-02-28	103.1200	104.1900	102.2325	103.6600	+1.082%	549,935	-20.181%
2025-02-27	103.0900	104.5700	102.1650	102.5500	-1.461%	465,383	-19.317%
2025-02-26	106.6600	106.6700	103.5350	104.0700	-2.217%	410,905	-20.496%
2025-02-25	103.1600	108.4250	102.9400	106.4300	+2.642%	565,076	-22.259%
2025-02-24	106.1700	106.3915	102.2721	103.6900	-3.093%	637,526	-20.204%
2025-02-21	120.2500	121.0000	103.5700	107.0000	-8.139%	888,783	-22.673%
2025-02-20	117.4900	118.4400	116.0900	116.4800	-1.538%	375,738	-28.966%
2025-02-19	118.9000	119.2800	117.6450	118.3000	-2.578%	308,158	-30.059%
2025-02-18	121.3400	121.5200	119.9000	121.4300	-0.164%	225,287	-31.862%
2025-02-14	120.6600	122.9900	120.6000	121.6300	+0.854%	298,287	-31.974%
2025-02-13	119.1400	120.7950	118.9600	120.6000	+1.584%	256,843	-31.393%
2025-02-12	120.0900	120.7200	117.5500	118.7200	-3.730%	419,258	-30.307%
2025-02-11	122.2200	124.3599	122.2200	123.3200	+0.049%	177,693	-32.906%
2025-02-10	124.7800	124.7800	122.0900	123.2600	-0.016%	229,626	-32.874%
2025-02-07	124.9700	124.9700	121.5700	123.2800	-1.463%	181,880	-32.884%
2025-02-06	125.5000	126.4500	124.3200	125.1100	+0.289%	236,895	-33.866%
2025-02-05	126.9600	126.9600	124.3000	124.7500	-0.653%	244,357	-33.675%
2025-02-04	125.0000	126.6100	124.6700	125.5700	+0.344%	124,680	-34.108%
2025-02-03	123.3800	126.5000	123.0750	125.1400	-0.808%	323,869	-33.882%
2025-01-31	127.8600	127.8600	125.3700	126.1600	-1.943%	276,719	-34.417%
2025-01-30	127.5100	129.3800	126.8095	128.6600	+1.852%	149,966	-35.691%
2025-01-29	127.0800	128.4600	125.8100	126.3200	-1.034%	197,384	-34.500%
2025-01-28	127.5800	128.1850	126.4351	127.6400	-0.421%	171,911	-35.177%
2025-01-27	126.8100	129.7400	126.8100	128.1800	+0.842%	177,263	-35.450%
2025-01-24	128.3300	128.8547	126.5900	127.1100	-1.043%	162,892	-34.907%
2025-01-23	126.8900	129.1400	126.5700	128.4500	+0.414%	249,560	-35.586%
2025-01-22	128.4400	130.5000	127.7500	127.9200	-0.929%	166,574	-35.319%
2025-01-21	129.1100	131.2700	128.8300	129.1200	+0.899%	197,294	-35.920%
2025-01-17	130.1600	130.2650	127.6750	127.9700	-0.381%	412,447	-35.344%
2025-01-16	127.1100	128.8700	126.2800	128.4600	+1.006%	278,400	-35.591%
2025-01-15	127.8800	128.1000	126.2000	127.1800	+2.888%	311,120	-34.943%
2025-01-14	121.6800	123.9100	120.9975	123.6100	+2.572%	241,291	-33.064%
2025-01-13	115.3300	120.6900	115.3300	120.5100	+3.996%	370,745	-31.342%
2025-01-10	114.6500	116.0600	113.3800	115.8800	-1.295%	301,835	-28.599%
2025-01-08	116.8500	118.5200	116.0700	117.4000	-0.694%	187,641	-29.523%
2025-01-07	120.0000	120.4500	116.8400	118.2200	-1.664%	259,281	-30.012%
2025-01-06	119.5800	121.9950	119.5800	120.2200	+1.246%	173,707	-31.176%
2025-01-03	117.1800	119.2350	115.6100	118.7400	+1.288%	255,252	-30.318%
2025-01-02	120.0000	120.5200	116.2500	117.2300	-1.371%	293,692	-29.421%
2024-12-31	119.4300	120.6300	118.7300	118.8600	+0.059%	180,741	-30.389%
2024-12-30	120.6100	120.6100	117.7600	118.7900	-1.525%	154,058	-30.348%
2024-12-27	121.7200	123.2000	119.6700	120.6300	-1.871%	216,776	-31.410%
2024-12-26	122.1300	123.6300	121.3900	122.9300	-0.211%	246,082	-32.693%
2024-12-24	121.8800	123.8400	121.6800	123.1900	+0.777%	179,711	-32.835%
2024-12-23	121.9500	123.4200	121.5600	122.2400	-0.415%	335,138	-32.313%
2024-12-20	121.4500	125.0600	121.3500	122.7500	-0.211%	1,170,041	-32.595%
2024-12-19	127.1500	128.9970	122.3000	123.0100	-2.851%	507,096	-32.737%
2024-12-18	134.5200	135.4300	125.5000	126.6200	-4.876%	421,381	-34.655%
2024-12-17	135.4000	136.3100	133.0000	133.1100	-2.305%	274,669	-37.841%
2024-12-16	136.5300	138.0400	135.0000	136.2500	-0.007%	203,083	-39.273%
2024-12-13	139.3600	139.5800	135.7800	136.2600	-2.560%	151,306	-39.278%
2024-12-12	142.1400	142.1400	139.6200	139.8400	-1.853%	197,846	-40.832%
2024-12-11	144.5800	144.5800	142.1400	142.4800	+0.035%	198,214	-41.929%
2024-12-10	144.3100	146.1600	141.1900	142.4300	-1.989%	253,920	-41.908%
2024-12-09	146.3900	147.4300	144.7600	145.3200	-0.370%	177,916	-43.064%
2024-12-06	147.4700	147.4700	144.0000	145.8600	+0.983%	164,820	-43.274%
2024-12-05	145.6900	147.4300	143.3551	144.4400	-1.675%	163,160	-42.717%
2024-12-04	145.8400	147.4800	143.7818	146.9000	+0.321%	175,641	-43.676%
2024-12-03	147.7700	149.9920	144.8775	146.4300	-0.739%	132,413	-43.495%
2024-12-02	147.6100	148.3900	145.2400	147.5200	-0.054%	232,313	-43.913%
2024-11-29	147.6700	148.2900	145.8950	147.6000	+0.820%	111,173	-43.943%
2024-11-27	149.7100	150.5100	145.2400	146.4000	-1.354%	159,027	-43.484%
2024-11-26	151.6900	152.3200	146.9500	148.4100	-2.682%	307,414	-44.249%
2024-11-25	146.3900	155.4200	146.1500	152.5000	+6.065%	447,303	-45.744%
2024-11-22	142.0300	144.6100	141.2150	143.7800	+2.437%	209,932	-42.454%
2024-11-21	137.9800	141.6150	137.0700	140.3600	+2.147%	186,880	-41.052%
2024-11-20	137.5500	138.7200	136.8650	137.4100	-0.557%	122,547	-39.786%
2024-11-19	140.1300	140.3100	137.5300	138.1800	-2.374%	162,122	-40.122%
2024-11-18	140.0000	142.1400	139.1266	141.5400	+1.035%	165,182	-41.543%
2024-11-15	143.7400	143.7400	139.0700	140.0900	-0.185%	159,334	-40.938%
2024-11-14	143.7100	145.1700	138.8700	140.3500	-1.543%	238,595	-41.047%
2024-11-13	143.0500	145.5000	142.1700	142.5500	+1.006%	226,216	-41.957%
2024-11-12	142.3600	144.7750	140.8300	141.1300	-1.404%	218,341	-41.373%
2024-11-11	144.0100	145.1900	142.2900	143.1400	+0.576%	181,675	-42.196%
2024-11-08	140.5200	142.9800	140.0020	142.3200	+1.044%	253,985	-41.863%
2024-11-07	140.8700	143.3200	139.5605	140.8500	-0.642%	202,971	-41.257%
2024-11-06	142.8000	146.5800	137.8800	141.7600	+2.361%	418,989	-41.634%
2024-11-05	127.9000	139.2100	125.0100	138.4900	+3.151%	630,068	-40.256%
2024-11-04	134.1700	136.4400	133.8400	134.2600	+0.037%	287,536	-38.373%
2024-11-01	135.2400	137.0050	133.9300	134.2100	+0.887%	211,848	-38.350%
2024-10-31	135.6600	136.5700	132.9400	133.0300	-0.997%	235,360	-37.804%
2024-10-30	131.4400	137.6300	131.4400	134.3700	+2.074%	254,294	-38.424%
2024-10-29	135.1100	135.1100	130.1400	131.6400	-5.035%	281,294	-37.147%
2024-10-28	136.4300	138.7200	136.3901	138.6200	+2.393%	150,806	-40.312%
2024-10-25	138.1600	139.1400	135.3700	135.3800	-1.161%	176,014	-38.883%
2024-10-24	134.5700	136.9700	133.7400	136.9700	+2.285%	205,964	-39.593%
2024-10-23	133.0100	135.0500	133.0100	133.9100	+0.195%	256,447	-38.212%
2024-10-22	137.1000	137.1000	133.5000	133.6500	-3.082%	253,227	-38.092%
2024-10-21	140.7500	141.2400	137.7900	137.9000	-2.709%	232,474	-40.000%
2024-10-18	142.8300	143.0677	141.1800	141.7400	-0.323%	173,555	-41.626%
2024-10-17	145.0700	145.9450	141.6450	142.2000	-3.265%	162,672	-41.814%
2024-10-16	144.9200	147.5400	144.4300	147.0000	+3.354%	287,088	-43.714%
2024-10-15	143.7000	144.9400	141.9700	142.2300	-0.525%	216,860	-41.827%
2024-10-14	142.0600	143.8600	141.9300	142.9800	+0.428%	126,376	-42.132%
2024-10-11	139.7300	142.6650	138.7179	142.3700	+2.461%	127,583	-41.884%
2024-10-10	139.9700	140.9950	138.2900	138.9500	-2.416%	207,915	-40.453%
2024-10-09	142.5000	143.7000	141.4000	142.3900	+0.261%	205,348	-41.892%
2024-10-08	142.8200	143.0000	140.0100	142.0200	+0.531%	252,767	-41.741%
2024-10-07	137.3000	141.5600	136.0950	141.2700	+1.706%	202,566	-41.431%
2024-10-04	141.2400	141.2400	136.5000	138.9000	+0.441%	158,259	-40.432%
2024-10-03	138.6100	139.6000	137.1200	138.2900	-0.889%	141,226	-40.169%
2024-10-02	140.4400	141.9700	139.5000	139.5300	-1.316%	168,641	-40.701%
2024-10-01	140.4400	141.7400	138.4000	141.3900	+0.291%	203,011	-41.481%
2024-09-30	139.7100	142.0800	139.0800	140.9800	-0.360%	198,900	-41.311%
2024-09-27	142.4900	144.1750	140.1600	141.4900	+0.841%	264,510	-41.522%
2024-09-26	140.9700	142.8600	140.0200	140.3100	+1.622%	325,049	-41.031%
2024-09-25	142.1900	142.1900	137.7000	138.0700	-2.617%	335,309	-40.074%
2024-09-24	141.0800	143.8950	139.8200	141.7800	+0.092%	262,127	-41.642%
2024-09-23	141.0300	142.5750	139.3400	141.6500	+3.018%	406,253	-41.588%
2024-09-20	144.0100	144.0100	137.1200	137.5000	-4.969%	2,967,628	-39.825%
2024-09-19	143.5700	144.7100	140.1700	144.6900	+5.567%	275,921	-42.816%
2024-09-18	136.0300	141.9900	135.4100	137.0600	+1.346%	269,907	-39.632%
2024-09-17	136.0000	137.8600	134.5000	135.2400	+0.319%	260,668	-38.820%
2024-09-16	136.1200	136.6900	133.5500	134.8100	-0.773%	303,029	-38.625%
2024-09-13	130.1400	136.7900	129.9150	135.8600	+6.574%	328,410	-39.099%
2024-09-12	122.4500	127.5500	121.6200	127.4800	+4.415%	231,114	-35.096%
2024-09-11	120.7000	122.8900	117.6900	122.0900	+0.320%	260,932	-32.230%
2024-09-10	121.8500	122.6450	120.0000	121.7000	+0.033%	257,165	-32.013%
2024-09-09	123.8700	125.0100	121.5500	121.6600	-1.990%	278,983	-31.991%
2024-09-06	125.0300	126.4500	122.6400	124.1300	-0.529%	267,847	-33.344%

document.getElementById("qgYfXm").onerror = function(){this.style.display='none';}; .dark-mode .N00X7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N00X7k{ color: #333333; background-color: white; border: 2px solid #333333; }BCCBoise Cascade Companystock NYSE

BCC
Boise Cascade Company
stock NYSE