Dark

BCC
Boise Cascade Company
stock NYSE

At Close

Jul 2, 2026 3:59:46 PM EDT

75.87USD+0.517%(+0.39)298,659

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 8:04:30 AM EDT

79.30USD+5.061%(+3.82)0

After-hours

Jul 2, 2026 4:38:30 PM EDT

75.93USD+0.079%(+0.06)72,809

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	76.0200	77.2700	74.2600	75.9300	+0.596%	298,659	0.000%
2026-07-01	77.9000	78.3600	75.4200	75.4800	-2.770%	316,335	+0.596%
2026-06-30	79.6600	79.6985	77.5500	77.6300	-2.057%	375,189	-2.190%
2026-06-29	79.8000	80.2600	77.6050	79.2600	-2.172%	548,911	-4.201%
2026-06-26	79.4200	81.5650	79.0919	81.0200	+1.580%	1,293,048	-6.282%
2026-06-25	77.9800	80.6200	77.8900	79.7600	+2.704%	441,285	-4.802%
2026-06-24	72.4500	77.7700	72.0500	77.6600	+8.162%	431,646	-2.228%
2026-06-23	72.2700	73.1900	71.6950	71.8000	-1.020%	308,800	+5.752%
2026-06-22	74.5600	74.9100	72.4400	72.5400	-2.840%	332,001	+4.673%
2026-06-18	71.5800	76.0600	71.0100	74.6600	+5.437%	987,804	+1.701%
2026-06-17	70.8400	74.3100	70.3300	70.8100	-1.048%	415,170	+7.231%
2026-06-16	72.1300	73.2900	71.4200	71.5600	-0.042%	344,120	+6.107%
2026-06-15	72.4500	73.5150	71.3750	71.5900	+0.633%	363,322	+6.062%
2026-06-12	71.5400	72.5900	70.9150	71.1400	+0.679%	318,782	+6.733%
2026-06-11	68.6500	70.7200	67.3801	70.6600	+3.440%	447,609	+7.458%
2026-06-10	70.8400	70.9900	68.2900	68.3100	-2.428%	328,156	+11.155%
2026-06-09	68.7900	70.8500	68.7900	70.0100	+3.001%	406,583	+8.456%
2026-06-08	67.6300	69.0200	67.4325	67.9700	-0.162%	308,253	+11.711%
2026-06-05	68.3700	69.4100	67.7550	68.0800	-0.584%	285,502	+11.531%
2026-06-04	69.9800	70.6700	68.1200	68.4800	-0.291%	448,310	+10.879%
2026-06-03	68.4000	69.3600	68.3700	68.6800	-0.780%	362,171	+10.556%
2026-06-02	68.2600	70.0500	67.4400	69.2200	+1.303%	429,522	+9.694%
2026-06-01	69.0200	69.5750	67.0450	68.3300	-1.994%	357,367	+11.122%
2026-05-29	70.1300	70.9900	69.4100	69.7200	-0.896%	490,334	+8.907%
2026-05-28	69.6800	71.3300	68.8500	70.3500	+0.085%	308,718	+7.932%
2026-05-27	68.9600	71.1900	68.8750	70.2900	+3.216%	443,959	+8.024%
2026-05-26	67.4800	68.6200	67.3300	68.1000	+1.400%	447,852	+11.498%
2026-05-22	67.4600	68.0800	66.5800	67.1600	+0.075%	345,640	+13.058%
2026-05-21	66.5700	68.0900	65.4100	67.1100	-0.253%	472,989	+13.143%
2026-05-20	65.5600	67.6060	65.0000	67.2800	+2.765%	380,078	+12.857%
2026-05-19	66.9300	67.2900	65.3100	65.4700	-3.151%	396,813	+15.977%
2026-05-18	65.8000	68.3100	65.8000	67.6000	+2.440%	406,168	+12.322%
2026-05-15	68.9000	69.0960	65.9100	65.9900	-4.914%	294,027	+15.063%
2026-05-14	67.7400	70.7000	66.7100	69.4000	+3.613%	943,782	+9.409%
2026-05-13	67.3000	67.8900	65.5000	66.9800	-1.398%	578,180	+13.362%
2026-05-12	69.5300	70.2300	67.5400	67.9300	-1.835%	547,007	+11.777%
2026-05-11	70.7400	71.5300	69.0600	69.2000	-2.080%	546,530	+9.725%
2026-05-08	72.7700	73.1300	70.5700	70.6700	-2.872%	340,632	+7.443%
2026-05-07	75.3100	76.4750	72.6800	72.7600	-1.994%	412,807	+4.357%
2026-05-06	73.5700	75.2200	72.3400	74.2400	+2.925%	711,555	+2.276%
2026-05-05	75.9300	76.6600	72.1300	72.1300	-2.960%	836,220	+5.268%
2026-05-04	77.6000	78.0600	73.1000	74.3300	-4.864%	993,369	+2.153%
2026-05-01	79.8900	80.4100	77.8900	78.1300	-1.438%	304,878	-2.816%
2026-04-30	79.2300	79.8700	78.2050	79.2700	+0.342%	368,004	-4.213%
2026-04-29	82.2200	83.2850	78.8400	79.0000	-4.370%	443,937	-3.886%
2026-04-28	84.3200	84.8300	82.5600	82.6100	-1.491%	233,197	-8.086%
2026-04-27	84.2100	85.8700	83.6600	83.8600	-0.345%	270,334	-9.456%
2026-04-24	83.5700	84.6000	83.2300	84.1500	+0.394%	199,721	-9.768%
2026-04-23	82.8300	84.3800	82.4000	83.8200	+1.921%	239,135	-9.413%
2026-04-22	83.4100	83.7200	81.6700	82.2400	-0.255%	271,865	-7.673%
2026-04-21	84.5400	85.4950	81.9500	82.4500	-1.810%	250,885	-7.908%
2026-04-20	82.5000	84.6000	81.7800	83.9700	+1.120%	268,811	-9.575%
2026-04-17	80.1900	84.1700	80.1900	83.0400	+5.381%	342,647	-8.562%
2026-04-16	79.1800	79.7300	78.5000	78.8000	-0.139%	202,683	-3.642%
2026-04-15	81.3600	81.3600	78.6650	78.9100	-3.439%	315,163	-3.776%
2026-04-14	81.9400	82.9100	81.4200	81.7200	+0.208%	278,631	-7.085%
2026-04-13	79.6700	81.6300	78.3600	81.5500	+1.721%	313,105	-6.891%
2026-04-10	80.0500	80.8950	79.1600	80.1700	-0.509%	306,814	-5.289%
2026-04-09	78.7200	81.9250	78.7200	80.5800	+1.704%	322,949	-5.771%
2026-04-08	78.3250	80.5200	78.1100	79.2300	+6.050%	424,804	-4.165%
2026-04-07	73.2000	75.1600	73.1500	74.7100	+1.302%	465,180	+1.633%
2026-04-06	72.7500	74.1525	72.1000	73.7500	+0.751%	340,811	+2.956%
2026-04-02	74.0400	75.1100	72.0800	73.2000	-2.504%	412,353	+3.730%
2026-04-01	75.2100	76.3700	74.3100	75.0800	-1.015%	375,788	+1.132%
2026-03-31	76.0600	78.1150	75.4500	75.8500	+1.201%	345,676	+0.105%
2026-03-30	75.4100	75.6100	74.1400	74.9500	+0.699%	335,026	+1.308%
2026-03-27	73.6700	75.4500	72.8400	74.4300	+0.188%	296,929	+2.015%
2026-03-26	73.9700	75.8850	73.5600	74.2900	-0.482%	285,776	+2.208%
2026-03-25	74.8700	75.1800	73.1650	74.6500	+1.468%	379,109	+1.715%
2026-03-24	70.4700	74.1300	70.4700	73.5700	+2.351%	329,205	+3.208%
2026-03-23	70.7400	72.9300	69.9900	71.8800	+5.242%	460,062	+5.634%
2026-03-20	69.7500	70.5900	67.8500	68.3000	-2.233%	1,237,928	+11.171%
2026-03-19	71.1800	71.4250	68.6300	69.8600	-2.756%	506,477	+8.689%
2026-03-18	72.0700	72.9500	71.3400	71.8400	-1.481%	369,562	+5.693%
2026-03-17	72.6900	73.5450	72.0300	72.9200	+1.673%	336,497	+4.128%
2026-03-16	70.3400	72.3900	70.2250	71.7200	+2.457%	546,485	+5.870%
2026-03-13	70.1300	70.6300	69.2150	70.0000	+0.546%	631,639	+8.471%
2026-03-12	70.7600	71.6200	69.5300	69.6200	-3.171%	475,391	+9.063%
2026-03-11	72.4900	73.0900	71.6500	71.9000	-0.882%	578,054	+5.605%
2026-03-10	73.4800	74.3600	72.5000	72.5400	-2.618%	704,023	+4.673%
2026-03-09	73.6100	75.7500	71.6800	74.4900	-1.141%	634,208	+1.933%
2026-03-06	75.8200	75.8200	73.0700	75.3500	-2.535%	403,714	+0.770%
2026-03-05	77.1500	78.9100	76.5600	77.3100	-1.290%	411,669	-1.785%
2026-03-04	78.8500	79.0000	77.5000	78.3200	-0.546%	359,793	-3.052%
2026-03-03	77.7300	80.0730	76.5666	78.7500	-2.283%	420,131	-3.581%
2026-03-02	81.3900	82.7100	80.0100	80.5900	-2.599%	395,109	-5.782%
2026-02-27	82.9100	83.6800	80.8300	82.7400	-1.076%	648,135	-8.231%
2026-02-26	84.6000	84.9000	81.1000	83.6400	+0.024%	502,250	-9.218%
2026-02-25	87.9500	89.5300	82.7127	83.6200	-3.508%	565,389	-9.196%
2026-02-24	79.5600	87.6000	77.7300	86.6600	+7.599%	996,572	-12.382%
2026-02-23	81.5700	81.5700	77.0400	80.5400	-1.936%	878,772	-5.724%
2026-02-20	84.4500	85.2300	81.3900	82.1300	-2.667%	455,108	-7.549%
2026-02-19	85.0800	86.3500	83.8200	84.3800	-1.425%	293,492	-10.014%
2026-02-18	86.3000	87.7700	85.2000	85.6000	-0.546%	276,959	-11.297%
2026-02-17	86.9300	87.0300	84.2901	86.0700	-0.497%	422,868	-11.781%
2026-02-13	88.5200	89.1200	86.3400	86.5000	-1.772%	406,140	-12.220%
2026-02-12	88.9600	91.1000	87.5500	88.0600	-1.510%	308,845	-13.775%
2026-02-11	89.8700	90.3750	87.8100	89.4100	-0.357%	391,136	-15.077%
2026-02-10	90.3900	91.2500	89.5350	89.7300	+0.798%	381,692	-15.379%
2026-02-09	90.8000	91.0000	88.8800	89.0200	-2.208%	324,097	-14.705%
2026-02-06	89.2000	91.9700	89.1200	91.0300	+2.097%	517,784	-16.588%
2026-02-05	90.1000	91.0500	87.6901	89.1600	-1.186%	496,218	-14.838%
2026-02-04	85.9200	90.6700	85.7400	90.2300	+6.240%	486,229	-15.848%
2026-02-03	80.8900	86.4700	80.6200	84.9300	+3.890%	459,536	-10.597%
2026-02-02	81.4700	82.8400	80.9600	81.7500	+1.163%	326,628	-7.119%
2026-01-30	79.7800	81.0500	78.6350	80.8100	+0.635%	426,187	-6.039%
2026-01-29	80.9100	81.3650	78.7000	80.3000	-0.680%	297,231	-5.442%
2026-01-28	81.7700	83.1200	80.0250	80.8500	-1.089%	321,346	-6.085%
2026-01-27	82.5100	82.7500	81.0400	81.7400	-1.990%	246,485	-7.108%
2026-01-26	84.3100	84.3100	82.2300	83.4000	-1.103%	351,347	-8.957%
2026-01-23	85.0400	85.0400	83.5000	84.3300	-1.380%	211,407	-9.961%
2026-01-22	85.7200	86.7200	84.4000	85.5100	+0.588%	440,592	-11.203%
2026-01-21	84.3900	86.6700	83.7700	85.0100	+1.420%	484,071	-10.681%
2026-01-20	83.5700	84.3700	82.6800	83.8200	-1.976%	259,053	-9.413%
2026-01-16	85.6200	86.6800	84.7500	85.5100	-0.881%	360,786	-11.203%
2026-01-15	84.7500	87.1600	84.5608	86.2700	+2.641%	449,454	-11.986%
2026-01-14	83.3900	86.0600	83.3900	84.0500	+0.215%	420,869	-9.661%
2026-01-13	82.6400	84.0750	82.1250	83.8700	+1.097%	345,823	-9.467%
2026-01-12	82.4100	84.2500	81.9100	82.9600	-0.108%	353,992	-8.474%
2026-01-09	79.2400	83.3700	78.4800	83.0500	+6.433%	581,595	-8.573%
2026-01-08	73.0000	79.5150	72.8600	78.0300	+6.207%	292,093	-2.691%
2026-01-07	77.3700	77.8799	73.0184	73.4700	-4.510%	316,662	+3.348%
2026-01-06	75.9100	77.3850	74.9700	76.9400	+1.772%	509,382	-1.313%
2026-01-05	73.2600	77.8800	73.1300	75.6000	+1.997%	468,443	+0.437%
2026-01-02	73.6800	74.7000	73.0000	74.1200	+0.707%	257,899	+2.442%
2025-12-31	73.5900	74.2700	72.7500	73.6000	-0.257%	287,717	+3.166%
2025-12-30	74.2700	74.9900	73.6600	73.7900	-0.993%	187,866	+2.900%
2025-12-29	75.2900	75.7000	73.9900	74.5300	-0.799%	257,061	+1.878%
2025-12-26	74.4800	75.3400	73.8953	75.1300	+0.562%	182,156	+1.065%
2025-12-24	73.2600	75.0000	73.2600	74.7100	+2.021%	192,214	+1.633%
2025-12-23	74.2600	74.2600	72.9300	73.2300	-1.347%	266,051	+3.687%
2025-12-22	74.5100	75.4400	73.7200	74.2300	-0.722%	325,379	+2.290%
2025-12-19	76.7600	77.0000	74.1050	74.7700	-3.771%	1,136,347	+1.551%
2025-12-18	76.9100	78.1500	76.3600	77.7000	+1.848%	560,197	-2.278%
2025-12-17	75.0700	77.2900	75.0700	76.2900	+0.593%	417,306	-0.472%
2025-12-16	75.6300	77.0600	75.5000	75.8400	+0.677%	651,435	+0.119%
2025-12-15	76.9700	76.9700	75.0900	75.3300	-1.542%	595,739	+0.796%
2025-12-12	76.7600	77.3850	76.0000	76.5100	+0.328%	647,222	-0.758%
2025-12-11	77.4000	78.9600	75.7500	76.2600	-0.974%	671,606	-0.433%
2025-12-10	71.7600	78.4100	71.7600	77.0100	+6.958%	666,941	-1.402%
2025-12-09	71.3800	72.5100	71.1300	72.0000	+0.265%	399,038	+5.458%
2025-12-08	73.0500	73.5000	71.7500	71.8100	-1.697%	437,239	+5.737%
2025-12-05	72.9700	74.8200	72.8000	73.0500	-1.629%	466,336	+3.943%
2025-12-04	76.6100	76.8950	73.9600	74.2600	-3.004%	360,254	+2.249%
2025-12-03	75.1200	77.4600	75.1200	76.5600	+1.822%	400,584	-0.823%
2025-12-02	75.3300	75.7300	73.6600	75.1900	+0.080%	415,182	+0.984%
2025-12-01	74.4800	76.4900	74.4800	75.1300	-1.456%	462,128	+1.065%
2025-11-28	75.6900	76.8400	75.1646	76.2400	+0.673%	232,308	-0.407%
2025-11-26	73.8900	76.7000	73.8900	75.7300	+0.384%	557,744	+0.264%
2025-11-25	72.0100	75.6200	71.5000	75.4400	+6.194%	488,960	+0.650%
2025-11-24	71.0800	71.9300	70.2500	71.0400	-1.169%	518,164	+6.883%
2025-11-21	69.6300	73.2200	69.6300	71.8800	+4.386%	557,107	+5.634%
2025-11-20	67.7000	69.4700	67.3500	68.8600	+2.440%	536,646	+10.267%
2025-11-19	66.1300	67.5600	65.1400	67.2200	+1.741%	482,225	+12.957%
2025-11-18	66.3800	67.0700	65.7700	66.0700	-0.870%	367,997	+14.924%
2025-11-17	68.7000	68.9800	66.4550	66.6500	-3.462%	427,934	+13.923%
2025-11-14	69.1900	69.6700	68.4450	69.0400	-0.202%	402,522	+9.980%
2025-11-13	70.0000	71.0300	68.9000	69.1800	-1.565%	597,548	+9.757%
2025-11-12	69.4300	70.9100	68.7300	70.2800	+0.934%	423,899	+8.039%
2025-11-11	70.3000	71.9900	69.3100	69.6300	-0.286%	404,238	+9.048%
2025-11-10	70.5800	70.5800	68.7600	69.8300	-1.147%	443,533	+8.736%
2025-11-07	70.4900	71.9200	69.7800	70.6400	-0.127%	439,010	+7.489%
2025-11-06	70.7500	71.1950	70.1200	70.7300	-0.911%	398,480	+7.352%
2025-11-05	71.4100	72.9300	70.6350	71.3800	+1.378%	600,206	+6.374%
2025-11-04	71.9900	73.2800	67.9225	70.4100	+3.029%	1,188,784	+7.840%
2025-11-03	69.7500	70.2673	65.6200	68.3400	-3.050%	905,890	+11.106%
2025-10-31	71.6500	71.6500	69.1100	70.4900	+1.894%	470,418	+7.717%
2025-10-30	69.8900	71.0350	69.1200	69.1800	-1.635%	274,794	+9.757%
2025-10-29	71.7700	72.2350	69.7272	70.3300	-2.819%	344,672	+7.962%
2025-10-28	72.2300	73.0000	70.7000	72.3700	-0.890%	369,909	+4.919%
2025-10-27	73.2700	73.5700	71.9700	73.0200	-0.096%	322,757	+3.985%
2025-10-24	73.2600	74.5000	72.5000	73.0900	+1.556%	394,325	+3.886%
2025-10-23	70.9700	72.1200	70.6700	71.9700	+1.395%	357,815	+5.502%
2025-10-22	73.1600	73.1600	70.7200	70.9800	-2.580%	283,349	+6.974%
2025-10-21	70.8900	73.4600	70.6600	72.8600	+2.620%	369,442	+4.214%
2025-10-20	71.4000	71.7563	70.5400	71.0000	-0.042%	330,569	+6.944%
2025-10-17	71.0500	72.4000	70.0000	71.0300	+0.268%	329,151	+6.898%
2025-10-16	72.2200	72.3200	70.4900	70.8400	-2.209%	341,743	+7.185%
2025-10-15	74.0400	75.0100	72.4400	72.4400	-2.267%	288,938	+4.818%
2025-10-14	71.4700	74.4800	70.8477	74.1200	+2.830%	557,283	+2.442%
2025-10-13	72.4700	73.6038	71.6101	72.0800	-0.332%	375,004	+5.341%
2025-10-10	74.6000	74.6200	72.2300	72.3200	-2.125%	452,120	+4.992%
2025-10-09	75.5000	75.7250	73.8000	73.8900	-3.311%	456,482	+2.761%
2025-10-08	75.0600	76.4700	74.1900	76.4200	+2.550%	237,920	-0.641%
2025-10-07	75.0000	76.8150	74.1800	74.5200	-0.878%	587,998	+1.892%
2025-10-06	77.8100	77.8500	74.9000	75.1800	-3.156%	368,604	+0.998%
2025-10-03	78.3600	79.3300	77.5200	77.6300	-0.525%	444,645	-2.190%
2025-10-02	77.1400	78.3200	76.7050	78.0400	+0.853%	235,304	-2.704%
2025-10-01	77.6400	79.3750	76.7650	77.3800	+0.078%	252,601	-1.874%
2025-09-30	76.5200	77.3300	75.9500	77.3200	+0.927%	210,700	-1.798%
2025-09-29	77.3400	77.4500	75.9450	76.6100	-0.700%	305,413	-0.888%
2025-09-26	76.8000	77.6000	76.5150	77.1500	+0.652%	294,413	-1.581%
2025-09-25	77.3000	77.8850	76.2100	76.6500	-1.389%	269,819	-0.939%
2025-09-24	78.6500	79.8000	77.6000	77.7300	-1.570%	359,314	-2.316%
2025-09-23	79.9900	81.0000	78.4750	78.9700	-0.592%	307,487	-3.850%
2025-09-22	79.6900	80.3250	78.4420	79.4400	-0.038%	581,946	-4.418%
2025-09-19	81.3400	81.3400	79.2700	79.4700	-2.515%	796,623	-4.455%
2025-09-18	81.2300	82.1700	80.4600	81.5200	+1.317%	342,892	-6.857%
2025-09-17	82.8500	85.2000	80.1500	80.4600	-2.343%	471,596	-5.630%
2025-09-16	83.5700	84.6000	81.1500	82.3900	-3.207%	488,415	-7.841%
2025-09-15	86.1600	86.1600	84.5543	85.1200	-0.654%	254,637	-10.797%
2025-09-12	88.1900	88.4950	85.1400	85.6800	-3.741%	227,540	-11.380%
2025-09-11	86.5100	89.0600	86.1850	89.0100	+3.657%	333,545	-14.695%
2025-09-10	85.1400	86.4500	85.1184	85.8700	+0.680%	405,748	-11.576%
2025-09-09	88.1500	88.9300	84.5900	85.2900	-4.190%	364,561	-10.974%
2025-09-08	89.9100	90.0200	87.8800	89.0200	-1.111%	291,029	-14.705%
2025-09-05	88.2300	90.5400	88.2300	90.0200	+3.198%	299,634	-15.652%
2025-09-04	84.8000	87.2300	84.3800	87.2300	+3.882%	270,770	-12.954%
2025-09-03	84.9500	85.9700	83.8550	83.9700	-2.110%	240,568	-9.575%
2025-09-02	85.7800	86.5550	84.7800	85.7800	-1.402%	241,930	-11.483%
2025-08-29	87.7000	88.1800	86.2700	87.0000	-0.309%	218,097	-12.724%
2025-08-28	88.5700	89.1000	86.0200	87.2700	-0.886%	249,898	-12.994%
2025-08-27	88.2200	90.0300	87.3950	88.0500	-0.900%	333,506	-13.765%
2025-08-26	89.5300	90.7300	88.7600	88.8500	-1.256%	360,504	-14.541%
2025-08-25	90.1200	91.0500	89.2600	89.9800	-1.359%	292,045	-15.615%
2025-08-22	85.5200	91.5650	84.9900	91.2200	+7.736%	500,703	-16.762%
2025-08-21	84.0200	85.1650	83.2500	84.6700	+0.201%	357,417	-10.322%
2025-08-20	87.6100	88.1350	84.2900	84.5000	-4.043%	353,048	-10.142%
2025-08-19	85.5400	88.7000	84.6600	88.0600	+4.041%	343,828	-13.775%
2025-08-18	86.0500	86.2550	84.6000	84.6400	-1.570%	248,278	-10.291%
2025-08-15	87.2400	87.3400	85.9600	85.9900	-0.727%	807,958	-11.699%
2025-08-14	85.7900	87.3100	84.9701	86.6200	-1.736%	357,738	-12.341%
2025-08-13	84.4500	88.4200	84.3000	88.1500	+4.617%	361,340	-13.863%
2025-08-12	81.3900	84.6400	81.2955	84.2600	+4.360%	313,090	-9.886%
2025-08-11	82.0000	82.4400	80.0100	80.7400	-1.645%	312,522	-5.957%
2025-08-08	83.1900	83.5250	81.8400	82.0900	-1.322%	337,769	-7.504%
2025-08-07	83.1500	84.1600	82.8100	83.1900	+0.326%	376,352	-8.727%
2025-08-06	85.6900	86.2300	82.6300	82.9200	-4.437%	550,525	-8.430%
2025-08-05	82.3100	87.8600	80.3000	86.7700	+4.909%	854,276	-12.493%
2025-08-04	83.4000	83.7200	82.0400	82.7100	-0.768%	456,632	-8.197%
2025-08-01	84.1400	84.3600	81.8900	83.3500	-0.549%	365,379	-8.902%
2025-07-31	84.0000	84.6600	83.1400	83.8100	-1.272%	300,181	-9.402%
2025-07-30	86.6800	86.9200	84.1000	84.8900	-1.451%	313,766	-10.555%
2025-07-29	87.3100	87.6550	85.3950	86.1400	-0.692%	254,492	-11.853%
2025-07-28	87.7000	88.5354	86.5107	86.7400	-1.588%	331,461	-12.463%
2025-07-25	86.9900	88.1700	86.4300	88.1400	+1.978%	331,573	-13.853%
2025-07-24	87.9000	88.0850	86.0100	86.4300	-2.173%	297,775	-12.149%
2025-07-23	88.3900	89.3050	87.2901	88.3500	+1.377%	349,942	-14.058%
2025-07-22	83.9100	87.5800	83.0900	87.1500	+4.359%	427,236	-12.874%
2025-07-21	84.6700	85.6300	83.4500	83.5100	-0.453%	343,641	-9.077%
2025-07-18	86.2100	86.2100	83.4600	83.8900	-3.263%	461,029	-9.489%
2025-07-17	86.1300	87.3800	85.8300	86.7200	+0.697%	333,663	-12.442%
2025-07-16	86.5700	87.0450	85.0000	86.1200	-0.151%	267,621	-11.832%
2025-07-15	90.1700	90.5400	86.1300	86.2500	-3.696%	346,031	-11.965%
2025-07-14	91.3200	91.4050	88.9100	89.5600	-1.755%	317,727	-15.219%
2025-07-11	91.9800	93.0600	89.9500	91.1600	-2.252%	413,069	-16.707%
2025-07-10	91.9300	95.0000	91.8600	93.2600	+0.964%	468,214	-18.582%
2025-07-09	91.1200	92.9750	89.8600	92.3700	+2.258%	423,724	-17.798%
2025-07-08	89.5500	92.3100	89.3400	90.3300	+0.422%	422,540	-15.942%
2025-07-07	91.0600	92.8600	89.7900	89.9500	-3.435%	286,768	-15.586%
2025-07-03	93.7500	94.1750	92.8322	93.1500	-0.640%	135,138	-18.486%
2025-07-02	92.6700	94.4500	92.1924	93.7500	+1.769%	303,836	-19.008%
2025-07-01	86.5700	94.7700	86.4900	92.1200	+6.105%	387,196	-17.575%
2025-06-30	88.5800	88.7750	86.5300	86.8200	-1.932%	480,548	-12.543%
2025-06-27	88.2500	89.4000	87.7950	88.5300	+1.016%	830,735	-14.232%
2025-06-26	87.8000	88.0099	86.9600	87.6400	+0.126%	180,971	-13.361%
2025-06-25	88.7800	88.7800	87.0800	87.5300	-1.563%	455,013	-13.253%
2025-06-24	89.4400	89.9291	88.3750	88.9200	-0.101%	229,828	-14.609%
2025-06-23	85.9100	89.1100	85.7000	89.0100	+2.973%	228,841	-14.695%
2025-06-20	84.7600	86.6500	84.4600	86.4400	+2.954%	901,086	-12.159%
2025-06-18	84.0800	85.7400	83.6000	83.9600	-0.119%	461,050	-9.564%
2025-06-17	85.0600	86.1450	83.7200	84.0600	-2.051%	265,666	-9.672%
2025-06-16	86.5400	86.6500	84.7900	85.8200	+0.105%	241,417	-11.524%
2025-06-13	86.5800	87.1300	84.9400	85.7300	-2.624%	253,130	-11.431%
2025-06-12	87.6500	88.5650	86.4700	88.0400	-0.396%	274,731	-13.755%
2025-06-11	90.7800	91.0200	88.3900	88.3900	-2.039%	212,273	-14.097%
2025-06-10	89.6400	91.0000	89.0700	90.2300	+1.782%	234,306	-15.848%
2025-06-09	88.0100	89.5600	87.5471	88.6500	+2.131%	248,416	-14.349%
2025-06-06	88.6200	89.4037	86.3300	86.8000	-0.766%	209,289	-12.523%
2025-06-05	87.2500	87.6500	86.0000	87.4700	-0.080%	273,889	-13.193%
2025-06-04	87.3300	88.1300	87.1300	87.5400	-0.068%	234,851	-13.263%
2025-06-03	85.9100	87.6200	84.1301	87.6000	+2.914%	304,179	-13.322%
2025-06-02	86.3200	86.6200	83.8600	85.1200	-2.026%	309,599	-10.797%
2025-05-30	87.1300	87.8082	86.3100	86.8800	-1.104%	264,979	-12.604%
2025-05-29	87.6400	87.8500	86.2034	87.8500	+1.291%	185,090	-13.569%
2025-05-28	89.8300	89.8300	86.7000	86.7300	-3.138%	177,825	-12.452%
2025-05-27	88.3500	89.7100	87.0620	89.5400	+3.443%	293,647	-15.200%
2025-05-23	85.5400	86.8450	85.3100	86.5600	-0.882%	251,285	-12.280%
2025-05-22	87.0000	87.8000	86.1900	87.3300	0.000%	239,203	-13.054%
2025-05-21	88.3800	89.4200	87.3000	87.3300	-2.880%	329,505	-13.054%
2025-05-20	90.5400	90.9750	89.7400	89.9200	-1.393%	260,438	-15.558%
2025-05-19	90.0100	91.6900	90.0100	91.1900	-0.783%	206,598	-16.734%
2025-05-16	91.2900	92.4000	90.4360	91.9100	+1.011%	234,082	-17.387%
2025-05-15	90.2100	91.7500	89.1700	90.9900	+0.276%	253,518	-16.551%
2025-05-14	92.9300	94.0700	90.7400	90.7400	-3.169%	205,367	-16.321%
2025-05-13	94.0800	95.0100	93.1550	93.7100	+0.655%	221,290	-18.973%
2025-05-12	93.5700	95.5540	91.9085	93.1000	+5.055%	334,073	-18.443%
2025-05-09	89.4700	89.9900	88.4800	88.6200	-1.072%	278,112	-14.320%
2025-05-08	88.5400	91.1000	87.9830	89.5800	+2.847%	385,699	-15.238%
2025-05-07	88.1300	88.1400	86.1300	87.1000	-0.434%	380,744	-12.824%
2025-05-06	91.9900	92.7200	84.5300	87.4800	-5.396%	892,373	-13.203%
2025-05-05	95.2100	95.7229	91.6600	92.4700	-3.827%	631,316	-17.887%
2025-05-02	95.1600	97.6700	94.1500	96.1500	+3.710%	363,376	-21.030%
2025-05-01	93.9400	94.4600	92.2300	92.7100	-0.611%	295,087	-18.099%
2025-04-30	92.9200	93.4900	90.9600	93.2800	-1.291%	243,686	-18.600%
2025-04-29	94.7700	95.3300	93.2800	94.5000	-0.871%	197,237	-19.651%
2025-04-28	95.0100	96.3750	94.1550	95.3300	-0.188%	196,847	-20.350%
2025-04-25	95.0600	95.8700	93.8900	95.5100	-0.604%	243,837	-20.500%
2025-04-24	93.9800	96.1900	92.8685	96.0900	+2.957%	184,511	-20.980%
2025-04-23	97.1100	98.2000	93.2000	93.3300	+0.322%	404,731	-18.644%
2025-04-22	92.4500	93.1900	91.0159	93.0300	+2.456%	339,151	-18.381%
2025-04-21	92.5200	92.7200	89.7650	90.8000	-2.857%	243,617	-16.377%
2025-04-17	92.5400	94.3100	92.0129	93.4700	+0.842%	205,893	-18.765%
2025-04-16	93.4400	94.3650	91.4300	92.6900	-1.257%	227,507	-18.082%
2025-04-15	93.7800	95.9000	93.1000	93.8700	-1.096%	238,213	-19.112%
2025-04-14	96.8000	96.8000	93.7000	94.9100	-0.784%	284,797	-19.998%
2025-04-11	93.9700	96.0000	91.5401	95.6600	+1.035%	261,312	-20.625%
2025-04-10	96.1700	96.8450	92.2322	94.6800	-3.820%	352,577	-19.804%
2025-04-09	89.1500	100.2100	87.8400	98.4400	+9.463%	490,338	-22.867%
2025-04-08	94.3600	95.3700	88.9204	89.9300	-2.133%	787,115	-15.568%
2025-04-07	92.0600	98.0200	89.1000	91.8900	-3.720%	445,094	-17.369%
2025-04-04	90.8500	96.6950	89.5900	95.4400	+0.856%	827,561	-20.442%
2025-04-03	97.2500	97.9999	93.9100	94.6300	-7.289%	287,552	-19.761%
2025-04-02	97.3200	102.0900	97.3200	102.0700	+3.195%	284,106	-25.610%
2025-04-01	97.8700	99.2100	97.2900	98.9100	+0.836%	225,354	-23.233%
2025-03-31	96.7100	98.9800	95.3000	98.0900	-0.214%	267,076	-22.591%
2025-03-28	100.2400	100.2400	97.2200	98.3000	-2.053%	378,873	-22.757%
2025-03-27	100.6100	102.1400	99.4100	100.3600	-0.407%	252,420	-24.342%
2025-03-26	100.8400	102.2600	100.0400	100.7700	-0.553%	326,777	-24.650%
2025-03-25	101.6400	103.2500	100.5000	101.3300	-1.888%	347,006	-25.067%
2025-03-24	101.4300	103.4400	101.2800	103.2800	+3.841%	259,884	-26.481%
2025-03-21	98.8500	99.5300	97.4400	99.4600	-0.966%	1,620,567	-23.658%
2025-03-20	99.0900	101.5900	99.0900	100.4300	+0.070%	349,528	-24.395%
2025-03-19	99.3300	101.0750	98.4000	100.3600	+1.027%	375,182	-24.342%
2025-03-18	99.8000	100.0679	98.7700	99.3400	-0.660%	336,584	-23.566%
2025-03-17	98.4700	100.7900	97.5700	100.0000	+0.654%	482,885	-24.070%
2025-03-14	97.9700	99.4100	96.8850	99.3500	+3.082%	233,815	-23.573%
2025-03-13	98.2300	98.9700	95.3300	96.3800	-1.863%	353,938	-21.218%
2025-03-12	99.0600	100.1103	97.6400	98.2100	+0.214%	440,668	-22.686%
2025-03-11	99.5500	100.5900	97.2250	98.0000	-1.180%	418,790	-22.520%
2025-03-10	101.0000	103.3299	98.7450	99.1700	-2.411%	462,813	-23.435%
2025-03-07	100.8100	102.7250	99.7933	101.6200	+0.823%	350,193	-25.280%
2025-03-06	99.0000	101.9050	98.8200	100.7900	+0.469%	400,647	-24.665%
2025-03-05	98.3700	100.9150	98.3600	100.3200	+2.503%	391,262	-24.312%
2025-03-04	99.1200	100.0950	97.2081	97.8700	-4.199%	412,254	-22.417%
2025-03-03	104.1700	106.4100	101.3250	102.1600	-1.447%	340,183	-25.675%
2025-02-28	103.1200	104.1900	102.2325	103.6600	+1.082%	549,935	-26.751%
2025-02-27	103.0900	104.5700	102.1650	102.5500	-1.461%	465,383	-25.958%
2025-02-26	106.6600	106.6700	103.5350	104.0700	-2.217%	410,905	-27.039%
2025-02-25	103.1600	108.4250	102.9400	106.4300	+2.642%	565,076	-28.657%
2025-02-24	106.1700	106.3915	102.2721	103.6900	-3.093%	637,526	-26.772%
2025-02-21	120.2500	121.0000	103.5700	107.0000	-8.139%	888,783	-29.037%
2025-02-20	117.4900	118.4400	116.0900	116.4800	-1.538%	375,738	-34.813%
2025-02-19	118.9000	119.2800	117.6450	118.3000	-2.578%	308,158	-35.816%
2025-02-18	121.3400	121.5200	119.9000	121.4300	-0.164%	225,287	-37.470%
2025-02-14	120.6600	122.9900	120.6000	121.6300	+0.854%	298,287	-37.573%
2025-02-13	119.1400	120.7950	118.9600	120.6000	+1.584%	256,843	-37.040%
2025-02-12	120.0900	120.7200	117.5500	118.7200	-3.730%	419,258	-36.043%
2025-02-11	122.2200	124.3599	122.2200	123.3200	+0.049%	177,693	-38.428%
2025-02-10	124.7800	124.7800	122.0900	123.2600	-0.016%	229,626	-38.399%
2025-02-07	124.9700	124.9700	121.5700	123.2800	-1.463%	181,880	-38.409%
2025-02-06	125.5000	126.4500	124.3200	125.1100	+0.289%	236,895	-39.309%
2025-02-05	126.9600	126.9600	124.3000	124.7500	-0.653%	244,357	-39.134%
2025-02-04	125.0000	126.6100	124.6700	125.5700	+0.344%	124,680	-39.532%
2025-02-03	123.3800	126.5000	123.0750	125.1400	-0.808%	323,869	-39.324%
2025-01-31	127.8600	127.8600	125.3700	126.1600	-1.943%	276,719	-39.815%
2025-01-30	127.5100	129.3800	126.8095	128.6600	+1.852%	149,966	-40.984%
2025-01-29	127.0800	128.4600	125.8100	126.3200	-1.034%	197,384	-39.891%
2025-01-28	127.5800	128.1850	126.4351	127.6400	-0.421%	171,911	-40.512%
2025-01-27	126.8100	129.7400	126.8100	128.1800	+0.842%	177,263	-40.763%
2025-01-24	128.3300	128.8547	126.5900	127.1100	-1.043%	162,892	-40.264%
2025-01-23	126.8900	129.1400	126.5700	128.4500	+0.414%	249,560	-40.888%
2025-01-22	128.4400	130.5000	127.7500	127.9200	-0.929%	166,574	-40.643%
2025-01-21	129.1100	131.2700	128.8300	129.1200	+0.899%	197,294	-41.194%
2025-01-17	130.1600	130.2650	127.6750	127.9700	-0.381%	412,447	-40.666%
2025-01-16	127.1100	128.8700	126.2800	128.4600	+1.006%	278,400	-40.892%
2025-01-15	127.8800	128.1000	126.2000	127.1800	+2.888%	311,120	-40.297%
2025-01-14	121.6800	123.9100	120.9975	123.6100	+2.572%	241,291	-38.573%
2025-01-13	115.3300	120.6900	115.3300	120.5100	+3.996%	370,745	-36.993%
2025-01-10	114.6500	116.0600	113.3800	115.8800	-1.295%	301,835	-34.475%

document.getElementById("CpJP7T").onerror = function(){this.style.display='none';}; .dark-mode .RxXYqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxXYqp{ color: #333333; background-color: white; border: 2px solid #333333; }BCCBoise Cascade Companystock NYSE

BCC
Boise Cascade Company
stock NYSE