Dark

BCC
Boise Cascade Company
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

91.89USD+0.989%(+0.90)234,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-90.99)0

After-hours

May 16, 2025 4:00:30 PM EDT

91.91USD+0.022%(+0.02)1,025

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	91.29	92.4000	90.4360	91.91	+1.011%	234,082	0.000%
2025-05-15	90.21	91.7500	89.1700	90.99	+0.276%	253,518	+1.011%
2025-05-14	92.93	94.0700	90.7400	90.74	-3.169%	205,367	+1.289%
2025-05-13	94.08	95.0100	93.1550	93.71	+0.655%	221,290	-1.921%
2025-05-12	93.57	95.5540	91.9085	93.10	+5.055%	334,073	-1.278%
2025-05-09	89.47	89.9900	88.4800	88.62	-1.072%	278,112	+3.712%
2025-05-08	88.54	91.1000	87.9830	89.58	+2.847%	385,699	+2.601%
2025-05-07	88.13	88.1400	86.1300	87.10	-0.434%	380,744	+5.522%
2025-05-06	91.99	92.7200	84.5300	87.48	-5.396%	892,373	+5.064%
2025-05-05	95.21	95.7229	91.6600	92.47	-3.827%	631,316	-0.606%
2025-05-02	95.16	97.6700	94.1500	96.15	+3.710%	363,376	-4.410%
2025-05-01	93.94	94.4600	92.2300	92.71	-0.611%	295,087	-0.863%
2025-04-30	92.92	93.4900	90.9600	93.28	-1.291%	243,686	-1.469%
2025-04-29	94.77	95.3300	93.2800	94.50	-0.871%	197,237	-2.741%
2025-04-28	95.01	96.3750	94.1550	95.33	-0.188%	196,847	-3.588%
2025-04-25	95.06	95.8700	93.8900	95.51	-0.604%	243,837	-3.769%
2025-04-24	93.98	96.1900	92.8685	96.09	+2.957%	184,511	-4.350%
2025-04-23	97.11	98.2000	93.2000	93.33	+0.322%	404,731	-1.521%
2025-04-22	92.45	93.1900	91.0159	93.03	+2.456%	339,151	-1.204%
2025-04-21	92.52	92.7200	89.7650	90.80	-2.857%	243,617	+1.222%
2025-04-17	92.54	94.3100	92.0129	93.47	+0.842%	205,893	-1.669%
2025-04-16	93.44	94.3650	91.4300	92.69	-1.257%	227,507	-0.842%
2025-04-15	93.78	95.9000	93.1000	93.87	-1.096%	238,213	-2.088%
2025-04-14	96.80	96.8000	93.7000	94.91	-0.784%	284,797	-3.161%
2025-04-11	93.97	96.0000	91.5401	95.66	+1.035%	261,312	-3.920%
2025-04-10	96.17	96.8450	92.2322	94.68	-3.820%	352,577	-2.926%
2025-04-09	89.15	100.2100	87.8400	98.44	+9.463%	490,338	-6.633%
2025-04-08	94.36	95.3700	88.9204	89.93	-2.133%	787,115	+2.202%
2025-04-07	92.06	98.0200	89.1000	91.89	-3.720%	445,094	+0.022%
2025-04-04	90.85	96.6950	89.5900	95.44	+0.856%	827,561	-3.699%
2025-04-03	97.25	97.9999	93.9100	94.63	-7.289%	287,552	-2.874%
2025-04-02	97.32	102.0900	97.3200	102.07	+3.195%	284,106	-9.954%
2025-04-01	97.87	99.2100	97.2900	98.91	+0.836%	225,354	-7.077%
2025-03-31	96.71	98.9800	95.3000	98.09	-0.214%	267,076	-6.300%
2025-03-28	100.24	100.2400	97.2200	98.30	-2.053%	378,873	-6.501%
2025-03-27	100.61	102.1400	99.4100	100.36	-0.407%	252,420	-8.420%
2025-03-26	100.84	102.2600	100.0400	100.77	-0.553%	326,777	-8.792%
2025-03-25	101.64	103.2500	100.5000	101.33	-1.888%	347,006	-9.296%
2025-03-24	101.43	103.4400	101.2800	103.28	+3.841%	259,884	-11.009%
2025-03-21	98.85	99.5300	97.4400	99.46	-0.966%	1,620,567	-7.591%
2025-03-20	99.09	101.5900	99.0900	100.43	+0.070%	349,528	-8.484%
2025-03-19	99.33	101.0750	98.4000	100.36	+1.027%	375,182	-8.420%
2025-03-18	99.80	100.0679	98.7700	99.34	-0.660%	336,584	-7.479%
2025-03-17	98.47	100.7900	97.5700	100.00	+0.654%	482,885	-8.090%
2025-03-14	97.97	99.4100	96.8850	99.35	+3.082%	233,815	-7.489%
2025-03-13	98.23	98.9700	95.3300	96.38	-1.863%	353,938	-4.638%
2025-03-12	99.06	100.1103	97.6400	98.21	+0.214%	440,668	-6.415%
2025-03-11	99.55	100.5900	97.2250	98.00	-1.180%	418,790	-6.214%
2025-03-10	101.00	103.3299	98.7450	99.17	-2.411%	462,813	-7.321%
2025-03-07	100.81	102.7250	99.7933	101.62	+0.823%	350,193	-9.555%
2025-03-06	99.00	101.9050	98.8200	100.79	+0.469%	400,647	-8.810%
2025-03-05	98.37	100.9150	98.3600	100.32	+2.503%	391,262	-8.383%
2025-03-04	99.12	100.0950	97.2081	97.87	-4.199%	412,254	-6.090%
2025-03-03	104.17	106.4100	101.3250	102.16	-1.447%	340,183	-10.033%
2025-02-28	103.12	104.1900	102.2325	103.66	+1.082%	549,935	-11.335%
2025-02-27	103.09	104.5700	102.1650	102.55	-1.461%	465,383	-10.375%
2025-02-26	106.66	106.6700	103.5350	104.07	-2.217%	410,905	-11.684%
2025-02-25	103.16	108.4250	102.9400	106.43	+2.642%	565,076	-13.643%
2025-02-24	106.17	106.3915	102.2721	103.69	-3.093%	637,526	-11.361%
2025-02-21	120.25	121.0000	103.5700	107.00	-8.139%	888,783	-14.103%
2025-02-20	117.49	118.4400	116.0900	116.48	-1.538%	375,738	-21.094%
2025-02-19	118.90	119.2800	117.6450	118.30	-2.578%	308,158	-22.308%
2025-02-18	121.34	121.5200	119.9000	121.43	-0.164%	225,287	-24.310%
2025-02-14	120.66	122.9900	120.6000	121.63	+0.854%	298,287	-24.435%
2025-02-13	119.14	120.7950	118.9600	120.60	+1.584%	256,843	-23.789%
2025-02-12	120.09	120.7200	117.5500	118.72	-3.730%	419,258	-22.583%
2025-02-11	122.22	124.3599	122.2200	123.32	+0.049%	177,693	-25.470%
2025-02-10	124.78	124.7800	122.0900	123.26	-0.016%	229,626	-25.434%
2025-02-07	124.97	124.9700	121.5700	123.28	-1.463%	181,880	-25.446%
2025-02-06	125.50	126.4500	124.3200	125.11	+0.289%	236,895	-26.537%
2025-02-05	126.96	126.9600	124.3000	124.75	-0.653%	244,357	-26.325%
2025-02-04	125.00	126.6100	124.6700	125.57	+0.344%	124,680	-26.806%
2025-02-03	123.38	126.5000	123.0750	125.14	-0.808%	323,869	-26.554%
2025-01-31	127.86	127.8600	125.3700	126.16	-1.943%	276,719	-27.148%
2025-01-30	127.51	129.3800	126.8095	128.66	+1.852%	149,966	-28.564%
2025-01-29	127.08	128.4600	125.8100	126.32	-1.034%	197,384	-27.240%
2025-01-28	127.58	128.1850	126.4351	127.64	-0.421%	171,911	-27.993%
2025-01-27	126.81	129.7400	126.8100	128.18	+0.842%	177,263	-28.296%
2025-01-24	128.33	128.8547	126.5900	127.11	-1.043%	162,892	-27.693%
2025-01-23	126.89	129.1400	126.5700	128.45	+0.414%	249,560	-28.447%
2025-01-22	128.44	130.5000	127.7500	127.92	-0.929%	166,574	-28.150%
2025-01-21	129.11	131.2700	128.8300	129.12	+0.899%	197,294	-28.818%
2025-01-17	130.16	130.2650	127.6750	127.97	-0.381%	412,447	-28.178%
2025-01-16	127.11	128.8700	126.2800	128.46	+1.006%	278,400	-28.452%
2025-01-15	127.88	128.1000	126.2000	127.18	+2.888%	311,120	-27.732%
2025-01-14	121.68	123.9100	120.9975	123.61	+2.572%	241,291	-25.645%
2025-01-13	115.33	120.6900	115.3300	120.51	+3.996%	370,745	-23.732%
2025-01-10	114.65	116.0600	113.3800	115.88	-1.295%	301,835	-20.685%
2025-01-08	116.85	118.5200	116.0700	117.40	-0.694%	187,641	-21.712%
2025-01-07	120.00	120.4500	116.8400	118.22	-1.664%	259,281	-22.255%
2025-01-06	119.58	121.9950	119.5800	120.22	+1.246%	173,707	-23.548%
2025-01-03	117.18	119.2350	115.6100	118.74	+1.288%	255,252	-22.596%
2025-01-02	120.00	120.5200	116.2500	117.23	-1.371%	293,692	-21.599%
2024-12-31	119.43	120.6300	118.7300	118.86	+0.059%	180,741	-22.674%
2024-12-30	120.61	120.6100	117.7600	118.79	-1.525%	154,058	-22.628%
2024-12-27	121.72	123.2000	119.6700	120.63	-1.871%	216,776	-23.808%
2024-12-26	122.13	123.6300	121.3900	122.93	-0.211%	246,082	-25.234%
2024-12-24	121.88	123.8400	121.6800	123.19	+0.777%	179,711	-25.392%
2024-12-23	121.95	123.4200	121.5600	122.24	-0.415%	335,138	-24.812%
2024-12-20	121.45	125.0600	121.3500	122.75	-0.211%	1,170,041	-25.124%
2024-12-19	127.15	128.9970	122.3000	123.01	-2.851%	507,096	-25.282%
2024-12-18	134.52	135.4300	125.5000	126.62	-4.876%	421,381	-27.413%
2024-12-17	135.40	136.3100	133.0000	133.11	-2.305%	274,669	-30.952%
2024-12-16	136.53	138.0400	135.0000	136.25	-0.007%	203,083	-32.543%
2024-12-13	139.36	139.5800	135.7800	136.26	-2.560%	151,306	-32.548%
2024-12-12	142.14	142.1400	139.6200	139.84	-1.853%	197,846	-34.275%
2024-12-11	144.58	144.5800	142.1400	142.48	+0.035%	198,214	-35.493%
2024-12-10	144.31	146.1600	141.1900	142.43	-1.989%	253,920	-35.470%
2024-12-09	146.39	147.4300	144.7600	145.32	-0.370%	177,916	-36.753%
2024-12-06	147.47	147.4700	144.0000	145.86	+0.983%	164,820	-36.988%
2024-12-05	145.69	147.4300	143.3551	144.44	-1.675%	163,160	-36.368%
2024-12-04	145.84	147.4800	143.7818	146.90	+0.321%	175,641	-37.434%
2024-12-03	147.77	149.9920	144.8775	146.43	-0.739%	132,413	-37.233%
2024-12-02	147.61	148.3900	145.2400	147.52	-0.054%	232,313	-37.697%
2024-11-29	147.67	148.2900	145.8950	147.60	+0.820%	111,173	-37.730%
2024-11-27	149.71	150.5100	145.2400	146.40	-1.354%	159,027	-37.220%
2024-11-26	151.69	152.3200	146.9500	148.41	-2.682%	307,414	-38.070%
2024-11-25	146.39	155.4200	146.1500	152.50	+6.065%	447,303	-39.731%
2024-11-22	142.03	144.6100	141.2150	143.78	+2.437%	209,932	-36.076%
2024-11-21	137.98	141.6150	137.0700	140.36	+2.147%	186,880	-34.518%
2024-11-20	137.55	138.7200	136.8650	137.41	-0.557%	122,547	-33.113%
2024-11-19	140.13	140.3100	137.5300	138.18	-2.374%	162,122	-33.485%
2024-11-18	140.00	142.1400	139.1266	141.54	+1.035%	165,182	-35.064%
2024-11-15	143.74	143.7400	139.0700	140.09	-0.185%	159,334	-34.392%
2024-11-14	143.71	145.1700	138.8700	140.35	-1.543%	238,595	-34.514%
2024-11-13	143.05	145.5000	142.1700	142.55	+1.006%	226,216	-35.524%
2024-11-12	142.36	144.7750	140.8300	141.13	-1.404%	218,341	-34.876%
2024-11-11	144.01	145.1900	142.2900	143.14	+0.576%	181,675	-35.790%
2024-11-08	140.52	142.9800	140.0020	142.32	+1.044%	253,985	-35.420%
2024-11-07	140.87	143.3200	139.5605	140.85	-0.642%	202,971	-34.746%
2024-11-06	142.80	146.5800	137.8800	141.76	+2.361%	418,989	-35.165%
2024-11-05	127.90	139.2100	125.0100	138.49	+3.151%	630,068	-33.634%
2024-11-04	134.17	136.4400	133.8400	134.26	+0.037%	287,536	-31.543%
2024-11-01	135.24	137.0050	133.9300	134.21	+0.887%	211,848	-31.518%
2024-10-31	135.66	136.5700	132.9400	133.03	-0.997%	235,360	-30.910%
2024-10-30	131.44	137.6300	131.4400	134.37	+2.074%	254,294	-31.599%
2024-10-29	135.11	135.1100	130.1400	131.64	-5.035%	281,294	-30.181%
2024-10-28	136.43	138.7200	136.3901	138.62	+2.393%	150,806	-33.696%
2024-10-25	138.16	139.1400	135.3700	135.38	-1.161%	176,014	-32.110%
2024-10-24	134.57	136.9700	133.7400	136.97	+2.285%	205,964	-32.898%
2024-10-23	133.01	135.0500	133.0100	133.91	+0.195%	256,447	-31.364%
2024-10-22	137.10	137.1000	133.5000	133.65	-3.082%	253,227	-31.231%
2024-10-21	140.75	141.2400	137.7900	137.90	-2.709%	232,474	-33.350%
2024-10-18	142.83	143.0677	141.1800	141.74	-0.323%	173,555	-35.156%
2024-10-17	145.07	145.9450	141.6450	142.20	-3.265%	162,672	-35.366%
2024-10-16	144.92	147.5400	144.4300	147.00	+3.354%	287,088	-37.476%
2024-10-15	143.70	144.9400	141.9700	142.23	-0.525%	216,860	-35.379%
2024-10-14	142.06	143.8600	141.9300	142.98	+0.428%	126,376	-35.718%
2024-10-11	139.73	142.6650	138.7179	142.37	+2.461%	127,583	-35.443%
2024-10-10	139.97	140.9950	138.2900	138.95	-2.416%	207,915	-33.854%
2024-10-09	142.50	143.7000	141.4000	142.39	+0.261%	205,348	-35.452%
2024-10-08	142.82	143.0000	140.0100	142.02	+0.531%	252,767	-35.284%
2024-10-07	137.30	141.5600	136.0950	141.27	+1.706%	202,566	-34.940%
2024-10-04	141.24	141.2400	136.5000	138.90	+0.441%	158,259	-33.830%
2024-10-03	138.61	139.6000	137.1200	138.29	-0.889%	141,226	-33.538%
2024-10-02	140.44	141.9700	139.5000	139.53	-1.316%	168,641	-34.129%
2024-10-01	140.44	141.7400	138.4000	141.39	+0.291%	203,011	-34.995%
2024-09-30	139.71	142.0800	139.0800	140.98	-0.360%	198,900	-34.806%
2024-09-27	142.49	144.1750	140.1600	141.49	+0.841%	264,510	-35.041%
2024-09-26	140.97	142.8600	140.0200	140.31	+1.622%	325,049	-34.495%
2024-09-25	142.19	142.1900	137.7000	138.07	-2.617%	335,309	-33.432%
2024-09-24	141.08	143.8950	139.8200	141.78	+0.092%	262,127	-35.174%
2024-09-23	141.03	142.5750	139.3400	141.65	+3.018%	406,253	-35.115%
2024-09-20	144.01	144.0100	137.1200	137.50	-4.969%	2,967,628	-33.156%
2024-09-19	143.57	144.7100	140.1700	144.69	+5.567%	275,921	-36.478%
2024-09-18	136.03	141.9900	135.4100	137.06	+1.346%	269,907	-32.942%
2024-09-17	136.00	137.8600	134.5000	135.24	+0.319%	260,668	-32.039%
2024-09-16	136.12	136.6900	133.5500	134.81	-0.773%	303,029	-31.823%
2024-09-13	130.14	136.7900	129.9150	135.86	+6.574%	328,410	-32.349%
2024-09-12	122.45	127.5500	121.6200	127.48	+4.415%	231,114	-27.902%
2024-09-11	120.70	122.8900	117.6900	122.09	+0.320%	260,932	-24.719%
2024-09-10	121.85	122.6450	120.0000	121.70	+0.033%	257,165	-24.478%
2024-09-09	123.87	125.0100	121.5500	121.66	-1.990%	278,983	-24.453%
2024-09-06	125.03	126.4500	122.6400	124.13	-0.529%	267,847	-25.957%
2024-09-05	126.26	126.5600	122.8600	124.79	-0.834%	254,989	-26.348%
2024-09-04	124.18	126.3600	122.6200	125.84	+0.825%	184,328	-26.963%
2024-09-03	128.18	129.8700	124.4900	124.81	-7.971%	341,256	-26.360%
2024-08-30	135.15	135.9600	133.0900	135.62	+1.262%	322,394	-32.230%
2024-08-29	136.72	136.7200	132.2900	133.93	-1.696%	363,666	-31.375%
2024-08-28	133.07	137.0000	131.5100	136.24	+1.740%	297,032	-32.538%
2024-08-27	134.71	135.5525	132.5900	133.91	-1.537%	218,977	-31.364%
2024-08-26	140.00	140.6600	135.8300	136.00	-1.918%	231,317	-32.419%
2024-08-23	131.06	139.2650	130.3100	138.66	+6.744%	246,123	-33.716%
2024-08-22	132.05	132.9700	129.6900	129.90	-1.628%	201,088	-29.246%
2024-08-21	129.13	132.2100	128.4500	132.05	+3.528%	182,543	-30.398%
2024-08-20	126.80	128.2700	125.8501	127.55	+0.322%	187,227	-27.942%
2024-08-19	127.48	127.8400	126.3800	127.14	+0.110%	170,744	-27.710%
2024-08-16	127.50	129.5850	126.6700	127.00	-0.843%	246,027	-27.630%
2024-08-15	130.14	131.0000	127.2900	128.08	+1.942%	191,396	-28.240%
2024-08-14	129.95	129.9500	125.3200	125.64	-2.408%	248,982	-26.847%
2024-08-13	128.07	129.4500	125.8700	128.74	+1.674%	237,578	-28.608%
2024-08-12	126.49	128.0000	124.6500	126.62	-0.385%	243,646	-27.413%
2024-08-09	127.66	129.9100	126.2800	127.11	+0.197%	256,207	-27.693%
2024-08-08	125.50	127.6000	124.1100	126.86	+2.175%	304,083	-27.550%
2024-08-07	129.65	129.9900	122.7500	124.16	-4.234%	564,513	-25.975%
2024-08-06	120.32	133.1900	119.7650	129.65	+4.371%	540,157	-29.109%
2024-08-05	119.98	127.3700	117.8600	124.22	-3.623%	423,875	-26.010%
2024-08-02	129.21	129.3200	125.2200	128.89	-3.525%	321,832	-28.691%
2024-08-01	141.72	143.2941	131.7600	133.60	-5.975%	255,849	-31.205%
2024-07-31	142.30	147.5650	139.3200	142.09	+0.809%	303,058	-35.316%
2024-07-30	140.56	142.7600	138.9300	140.95	+0.614%	282,423	-34.792%
2024-07-29	141.31	141.9800	138.3650	140.09	-0.674%	151,189	-34.392%
2024-07-26	139.69	144.0000	138.6250	141.04	+4.250%	240,463	-34.834%
2024-07-25	130.31	137.9900	130.3100	135.29	+4.536%	368,847	-32.064%
2024-07-24	133.09	135.3000	129.3250	129.42	-3.526%	179,675	-28.983%
2024-07-23	131.55	135.7600	131.2400	134.15	+0.142%	230,122	-31.487%
2024-07-22	132.00	133.9700	130.3600	133.96	+2.385%	241,583	-31.390%
2024-07-19	132.31	132.3100	130.2600	130.84	-0.954%	237,195	-29.754%
2024-07-18	133.75	139.5100	131.2500	132.10	-1.211%	274,372	-30.424%
2024-07-17	134.40	138.7300	133.6000	133.72	-2.251%	286,915	-31.267%
2024-07-16	128.17	136.9900	128.1700	136.80	+8.382%	332,427	-32.814%
2024-07-15	125.91	128.9250	125.6500	126.22	+0.879%	253,756	-27.183%
2024-07-12	125.13	128.1057	124.8250	125.12	+1.443%	343,601	-26.543%
2024-07-11	118.70	123.5600	118.7000	123.34	+6.686%	351,843	-25.482%
2024-07-10	115.50	115.6450	113.8900	115.61	+0.890%	301,933	-20.500%
2024-07-09	116.39	116.6650	114.5100	114.59	-2.035%	331,510	-19.792%
2024-07-08	116.88	117.0250	115.2600	116.97	+0.984%	403,871	-21.424%
2024-07-05	116.72	117.6450	115.5200	115.83	-1.396%	277,155	-20.651%
2024-07-03	116.43	118.3700	115.8800	117.47	+1.398%	155,890	-21.759%
2024-07-02	117.23	117.8800	115.7600	115.85	-1.563%	280,529	-20.665%
2024-07-01	119.65	119.9650	116.2700	117.69	-1.283%	368,116	-21.905%
2024-06-28	119.73	120.9900	116.7800	119.22	+0.548%	1,183,931	-22.907%
2024-06-27	118.51	119.2987	117.2300	118.57	+0.254%	220,268	-22.485%
2024-06-26	117.54	118.6004	116.3500	118.27	+0.425%	229,274	-22.288%
2024-06-25	121.03	121.0650	115.6900	117.77	-3.134%	476,515	-21.958%
2024-06-24	122.91	124.2800	121.3700	121.58	-0.678%	231,705	-24.404%
2024-06-21	121.47	122.8800	120.5390	122.41	-0.253%	1,098,200	-24.916%
2024-06-20	124.24	125.9850	122.4800	122.72	-2.827%	317,534	-25.106%
2024-06-18	126.46	127.0200	125.1300	126.29	-0.441%	247,387	-27.223%
2024-06-17	125.65	127.1600	123.1300	126.85	+0.197%	282,260	-27.544%
2024-06-14	128.20	128.9500	125.1400	126.60	-2.989%	192,877	-27.401%
2024-06-13	131.23	131.2300	127.3300	130.50	-0.896%	322,023	-29.571%
2024-06-12	131.20	136.4600	131.2000	131.68	+4.202%	344,195	-30.202%
2024-06-11	127.27	127.5900	125.8300	126.37	-1.558%	207,171	-27.269%
2024-06-10	127.40	129.2100	126.8900	128.37	-0.419%	310,600	-28.402%
2024-06-07	130.56	131.4100	128.7701	128.91	-2.141%	190,283	-28.702%
2024-06-06	132.96	134.0500	131.0800	131.73	-1.407%	192,046	-30.228%
2024-06-05	132.13	134.2100	129.1900	133.61	+1.128%	205,063	-31.210%
2024-06-04	133.17	134.7200	129.9500	132.12	-1.879%	400,386	-30.434%
2024-06-03	138.51	138.5100	133.0700	134.65	-1.923%	196,889	-31.742%
2024-05-31	135.41	137.4500	133.7796	137.29	+1.636%	240,038	-33.054%
2024-05-30	133.75	136.5000	133.0850	135.08	+1.671%	171,076	-31.959%
2024-05-29	134.35	134.3500	131.1350	132.86	-2.316%	320,980	-30.822%
2024-05-28	141.95	143.2200	134.9600	136.01	-3.614%	330,268	-32.424%
2024-05-24	138.08	141.1700	137.2900	141.11	+3.408%	189,876	-34.866%
2024-05-23	138.20	138.2000	134.8250	136.46	-0.285%	275,232	-32.647%
2024-05-22	137.77	137.9700	135.4250	136.85	-1.070%	255,754	-32.839%
2024-05-21	136.88	138.4900	135.4200	138.33	+0.552%	267,974	-33.557%
2024-05-20	136.35	138.2650	136.3000	137.57	+1.117%	275,058	-33.190%
2024-05-17	138.04	138.4600	135.1950	136.05	-0.903%	227,154	-32.444%
2024-05-16	140.46	142.3800	136.4300	137.29	-2.534%	421,282	-33.054%
2024-05-15	137.09	140.9600	136.9050	140.86	+3.338%	358,577	-34.751%
2024-05-14	135.65	136.8700	134.2500	136.31	+0.806%	227,724	-32.573%
2024-05-13	134.40	136.7900	134.0600	135.22	+1.152%	319,184	-32.029%
2024-05-10	135.79	135.9800	132.5800	133.68	-1.901%	276,135	-31.246%
2024-05-09	133.27	136.9400	132.1597	136.27	+2.297%	360,646	-32.553%
2024-05-08	128.63	135.0700	126.7000	133.21	+1.944%	527,090	-31.004%
2024-05-07	137.71	143.0500	130.6500	130.67	-6.242%	694,085	-29.663%
2024-05-06	137.99	141.0900	136.8167	139.37	+2.440%	390,299	-34.053%
2024-05-03	137.59	138.8800	134.9100	136.05	+1.167%	319,633	-32.444%
2024-05-02	133.81	134.6700	130.1400	134.48	+1.871%	229,902	-31.655%
2024-05-01	132.44	135.5600	130.9300	132.01	-0.197%	283,882	-30.376%
2024-04-30	135.05	135.6800	131.8900	132.27	-4.332%	336,500	-30.513%
2024-04-29	140.34	141.5050	137.4700	138.26	-0.832%	202,115	-33.524%
2024-04-26	139.24	141.0750	138.4000	139.42	+0.693%	197,951	-34.077%
2024-04-25	135.18	139.0000	133.0400	138.46	+0.904%	272,819	-33.620%
2024-04-24	139.32	141.8000	135.7800	137.22	-1.380%	197,132	-33.020%
2024-04-23	133.90	139.7400	133.8000	139.14	+4.601%	393,481	-33.944%
2024-04-22	134.02	135.1000	132.5400	133.02	-0.434%	423,479	-30.905%
2024-04-19	133.62	136.0900	132.7700	133.60	-0.780%	269,151	-31.205%
2024-04-18	139.36	140.0550	134.0400	134.65	-2.286%	313,359	-31.742%
2024-04-17	138.75	140.7800	137.2100	137.80	-0.799%	280,313	-33.302%
2024-04-16	147.05	147.5100	138.0000	138.91	-6.772%	518,845	-33.835%
2024-04-15	150.44	151.4500	147.5100	149.00	-0.660%	332,573	-38.315%
2024-04-12	150.51	151.2550	148.2600	149.99	-1.244%	273,689	-38.723%
2024-04-11	149.66	151.9750	148.1134	151.88	+1.988%	326,375	-39.485%
2024-04-10	149.57	151.8000	147.4550	148.92	-2.654%	408,306	-38.282%
2024-04-09	152.79	153.2150	150.1300	152.98	+0.361%	304,111	-39.920%
2024-04-08	153.39	154.5545	150.7700	152.43	+0.289%	188,292	-39.703%
2024-04-05	149.70	152.1000	148.6150	151.99	+1.904%	229,694	-39.529%
2024-04-04	152.86	153.6000	148.1050	149.15	-1.166%	237,993	-38.377%
2024-04-03	148.69	152.4800	148.2400	150.91	+1.316%	227,628	-39.096%
2024-04-02	149.60	149.9600	146.7600	148.95	-2.615%	378,248	-38.295%
2024-04-01	154.05	154.6732	151.9550	152.95	-0.274%	262,835	-39.908%
2024-03-28	152.33	154.6100	151.7650	153.37	+1.014%	382,770	-40.073%
2024-03-27	151.85	152.5550	150.0900	151.83	+1.139%	243,945	-39.465%
2024-03-26	151.21	154.0100	149.3500	150.12	-0.451%	391,581	-38.776%
2024-03-25	151.04	152.7000	149.7000	150.80	-0.383%	308,987	-39.052%
2024-03-22	152.15	152.7000	150.2700	151.38	-0.506%	361,454	-39.285%
2024-03-21	147.95	152.2850	146.9500	152.15	+5.630%	511,970	-39.593%
2024-03-20	136.07	145.3800	135.9200	144.04	+5.997%	392,615	-36.191%
2024-03-19	133.03	136.0200	130.9150	135.89	+2.311%	283,122	-32.364%
2024-03-18	132.71	134.5500	130.2200	132.82	+0.965%	350,420	-30.801%
2024-03-15	127.33	132.1650	127.3300	131.55	+2.878%	1,275,025	-30.133%
2024-03-14	128.99	129.9600	126.9200	127.87	-1.114%	251,897	-28.122%
2024-03-13	128.36	130.7300	128.2500	129.31	+0.536%	206,807	-28.923%
2024-03-12	128.26	129.8300	127.6000	128.62	+0.406%	212,571	-28.541%
2024-03-11	128.25	128.4550	125.4650	128.10	-0.851%	269,881	-28.251%
2024-03-08	130.39	132.7950	128.2150	129.20	-0.101%	257,727	-28.862%
2024-03-07	127.84	130.5000	127.3200	129.33	+0.529%	394,839	-28.934%
2024-03-06	131.17	131.8400	128.2700	128.65	-0.955%	338,346	-28.558%
2024-03-05	134.86	135.8900	129.6650	129.89	-4.176%	346,447	-29.240%
2024-03-04	137.62	141.3350	135.0310	135.55	-1.626%	415,278	-32.195%
2024-03-01	136.12	138.1900	134.9100	137.79	+1.383%	213,179	-33.297%
2024-02-29	134.67	136.6500	134.5900	135.91	+1.683%	324,874	-32.374%
2024-02-28	132.00	135.6300	131.4850	133.66	+0.511%	347,869	-31.236%
2024-02-27	132.32	134.3250	131.6250	132.98	+1.815%	288,480	-30.884%
2024-02-26	128.79	131.3900	128.7641	130.61	+0.919%	282,179	-29.630%
2024-02-23	127.04	131.2300	126.9850	129.42	+2.276%	281,999	-28.983%
2024-02-22	126.21	128.6200	122.5900	126.54	+1.143%	554,492	-27.367%
2024-02-21	132.01	132.0100	123.6750	125.11	-7.919%	703,327	-26.537%
2024-02-20	137.44	138.8700	135.0300	135.87	-2.936%	411,172	-32.354%
2024-02-16	141.75	142.2400	139.9800	139.98	-1.879%	238,194	-34.341%
2024-02-15	140.63	143.1000	138.8500	142.66	+1.951%	220,257	-35.574%
2024-02-14	138.30	140.0650	136.0039	139.93	+3.247%	224,556	-34.317%
2024-02-13	136.00	138.6050	134.1200	135.53	-4.462%	331,677	-32.185%
2024-02-12	140.72	143.5600	140.1201	141.86	+0.918%	207,709	-35.211%
2024-02-09	137.69	140.7200	136.3800	140.57	+2.210%	162,456	-34.616%
2024-02-08	135.36	138.1900	135.3200	137.53	+1.867%	204,676	-33.171%
2024-02-07	134.48	136.4600	133.9650	135.01	+0.844%	229,055	-31.924%
2024-02-06	134.72	136.2000	132.1900	133.88	-0.741%	159,317	-31.349%
2024-02-05	136.43	137.5800	133.7800	134.88	-2.705%	219,506	-31.858%
2024-02-02	136.68	139.6300	135.2700	138.63	-0.202%	173,794	-33.701%
2024-02-01	136.63	139.3100	135.2750	138.91	+2.547%	165,346	-33.835%
2024-01-31	137.55	139.1300	135.3200	135.46	-1.534%	191,504	-32.150%
2024-01-30	136.68	138.4481	136.5250	137.57	+0.511%	156,560	-33.190%
2024-01-29	135.55	137.4700	135.0600	136.87	+1.393%	172,495	-32.849%
2024-01-26	134.67	135.5500	133.9000	134.99	+0.372%	132,956	-31.913%
2024-01-25	133.99	134.5800	132.4100	134.49	+2.313%	223,637	-31.660%
2024-01-24	134.68	134.6800	130.3100	131.45	-1.069%	201,876	-30.080%
2024-01-23	138.94	138.9400	132.8000	132.87	-3.423%	252,505	-30.827%
2024-01-22	134.66	138.3250	134.1500	137.58	+3.103%	311,515	-33.195%
2024-01-19	132.99	133.5400	129.8300	133.44	+0.702%	205,906	-31.123%
2024-01-18	133.32	135.1200	130.9550	132.51	+0.646%	206,679	-30.639%
2024-01-17	130.38	131.9350	129.0000	131.66	+0.046%	176,706	-30.191%
2024-01-16	131.27	132.5400	130.4100	131.60	-0.537%	173,595	-30.160%
2024-01-12	133.41	133.5200	128.8500	132.31	+0.448%	163,154	-30.534%
2024-01-11	130.00	132.5300	128.3900	131.72	+0.688%	208,586	-30.223%
2024-01-10	129.32	131.8350	129.1600	130.82	+1.813%	324,164	-29.743%
2024-01-09	130.36	130.3600	127.0200	128.49	-2.887%	311,130	-28.469%
2024-01-08	128.85	132.3400	128.3460	132.31	+3.190%	260,235	-30.534%
2024-01-05	122.93	128.9700	122.4500	128.22	+3.179%	310,943	-28.319%
2024-01-04	125.89	126.4935	124.1900	124.27	-0.632%	269,679	-26.040%
2024-01-03	126.88	127.0700	124.5300	125.06	-2.480%	203,158	-26.507%
2024-01-02	128.00	129.5059	126.2100	128.24	-0.866%	250,930	-28.330%
2023-12-29	130.02	131.2111	129.3300	129.36	-0.508%	190,408	-28.950%
2023-12-28	129.79	130.4400	129.0400	130.02	-0.414%	137,075	-29.311%
2023-12-27	129.72	131.4700	128.8400	130.56	+1.006%	189,162	-29.603%
2023-12-26	127.12	129.6600	126.4589	129.26	+1.731%	177,042	-28.895%
2023-12-22	126.19	127.5200	125.2955	127.06	+1.852%	172,003	-27.664%
2023-12-21	125.66	126.9950	124.0800	124.75	+0.702%	378,337	-26.325%
2023-12-20	123.76	126.7200	123.0400	123.88	+0.422%	397,638	-25.807%
2023-12-19	119.76	124.1000	119.7000	123.36	+4.410%	243,816	-25.494%
2023-12-18	117.99	119.0100	117.0000	118.15	+0.716%	230,048	-22.209%
2023-12-15	119.10	120.7600	117.1400	117.31	-1.619%	949,281	-21.652%
2023-12-14	116.12	119.8800	115.8250	119.24	+4.808%	410,313	-22.920%
2023-12-13	110.61	114.0300	109.4300	113.77	+3.305%	486,029	-19.214%
2023-12-12	111.24	111.2650	109.0150	110.13	-0.998%	257,058	-16.544%
2023-12-11	111.30	111.5500	109.7350	111.24	-0.608%	270,868	-17.377%
2023-12-08	111.34	112.8250	111.3400	111.92	+0.413%	201,133	-17.879%
2023-12-07	110.80	111.4900	109.4750	111.46	+0.270%	283,863	-17.540%
2023-12-06	114.45	115.9700	110.7700	111.16	-1.993%	273,362	-17.317%
2023-12-05	113.50	114.7400	112.7850	113.42	-1.004%	273,193	-18.965%
2023-12-04	111.72	114.9000	111.6000	114.57	+1.940%	329,099	-19.778%
2023-12-01	109.00	112.5000	108.2050	112.39	+2.827%	212,415	-18.222%
2023-11-30	107.92	109.4100	106.3800	109.30	-3.488%	355,895	-15.910%
2023-11-29	114.36	115.3600	112.7800	113.25	+0.363%	279,079	-18.843%
2023-11-28	115.06	115.0600	111.9650	112.84	-2.108%	235,459	-18.548%
2023-11-27	113.74	115.8100	113.7400	115.27	+0.690%	197,814	-20.265%
2023-11-24	114.13	115.6100	114.1000	114.48	-0.052%	72,550	-19.715%

document.getElementById("yxPNfn").onerror = function(){this.style.display='none';}; .dark-mode .q19rTx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q19rTx{ color: #333333; background-color: white; border: 2px solid #333333; }BCCBoise Cascade Companystock NYSE

BCC
Boise Cascade Company
stock NYSE