Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boise Cascade L.L.C. (NY: BCC )

136.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 103.82 104.77 103.01 104.18 347,986 +0.12(+0.12%)
Aug 30, 2023 103.49 104.22 103.01 104.06 243,813 +0.36(+0.35%)
Aug 29, 2023 101.27 103.71 100.86 103.70 192,440 +1.44(+1.41%)
Aug 28, 2023 99.84 102.60 99.84 102.25 195,405 +2.30(+2.30%)
Aug 25, 2023 100.91 101.53 98.73 99.95 319,566 -0.67(-0.67%)
Aug 24, 2023 102.74 102.85 100.28 100.62 286,661 -2.42(-2.35%)
Aug 23, 2023 102.71 104.11 101.95 103.05 339,827 +1.45(+1.43%)
Aug 22, 2023 101.42 101.95 100.51 101.59 313,573 +0.52(+0.52%)
Aug 21, 2023 100.34 101.37 99.08 101.07 289,340 +1.33(+1.33%)
Aug 18, 2023 97.82 99.84 97.72 99.74 320,293 +1.07(+1.09%)
Aug 17, 2023 101.85 102.43 98.47 98.67 356,520 -3.07(-3.02%)
Aug 16, 2023 102.13 103.70 101.74 101.74 272,913 -0.58(-0.57%)
Aug 15, 2023 103.43 103.43 101.53 102.32 314,185 -1.56(-1.50%)
Aug 14, 2023 103.98 104.35 102.59 103.88 327,385 -0.68(-0.65%)
Aug 11, 2023 103.72 105.05 103.72 104.56 295,783 +0.60(+0.58%)
Aug 10, 2023 103.92 105.44 102.41 103.96 299,587 +0.12(+0.12%)
Aug 09, 2023 104.96 105.09 103.22 103.84 305,665 -1.57(-1.49%)
Aug 08, 2023 105.33 105.57 102.46 105.41 311,026 -0.87(-0.82%)
Aug 07, 2023 104.98 106.77 104.98 106.28 238,252 +2.16(+2.07%)
Aug 04, 2023 104.78 105.52 102.21 104.12 380,220 -0.43(-0.41%)
Aug 03, 2023 102.77 104.67 101.97 104.55 358,759 +1.37(+1.33%)
Aug 02, 2023 101.28 106.61 99.96 103.18 745,661 +1.66(+1.64%)
Aug 01, 2023 97.17 101.82 94.27 101.52 652,986 +3.12(+3.17%)
Jul 31, 2023 96.92 98.59 95.12 98.40 463,018 +1.48(+1.53%)
Jul 28, 2023 95.79 97.61 95.48 96.92 353,119 +2.63(+2.79%)
Jul 27, 2023 95.17 95.85 93.70 94.28 212,114 +0.19(+0.20%)
Jul 26, 2023 93.57 94.87 93.57 94.09 248,843 +0.33(+0.35%)
Jul 25, 2023 93.60 95.73 93.55 93.76 351,679 -0.13(-0.14%)
Jul 24, 2023 93.56 94.41 93.32 93.89 217,888 +0.32(+0.35%)
Jul 21, 2023 94.95 95.55 92.98 93.57 302,904 -0.86(-0.91%)
Jul 20, 2023 96.11 96.19 94.01 94.43 351,963 -1.70(-1.77%)
Jul 19, 2023 95.86 96.90 94.24 96.13 331,181 +1.09(+1.15%)
Jul 18, 2023 95.61 96.67 93.51 95.03 523,263 -0.19(-0.20%)
Jul 17, 2023 94.13 95.50 93.26 95.22 372,755 +1.09(+1.16%)
Jul 14, 2023 93.34 94.37 92.02 94.13 513,708 +0.48(+0.51%)
Jul 13, 2023 91.11 93.70 90.42 93.66 521,295 +3.54(+3.92%)
Jul 12, 2023 90.37 90.98 89.49 90.12 285,358 +1.22(+1.37%)
Jul 11, 2023 88.64 90.03 88.64 88.90 261,678 +0.45(+0.51%)
Jul 10, 2023 86.76 90.14 86.33 88.45 496,006 +2.63(+3.07%)
Jul 07, 2023 84.87 86.92 84.84 85.82 260,476 +1.30(+1.54%)
Jul 06, 2023 85.43 85.61 83.43 84.52 514,460 -1.28(-1.50%)
Jul 05, 2023 85.56 87.16 84.62 85.80 487,991 -0.31(-0.36%)
Jul 03, 2023 86.07 86.92 85.02 86.12 160,353 +0.21(+0.24%)
Jun 30, 2023 85.57 86.26 84.39 85.91 387,244 +0.89(+1.05%)
Jun 29, 2023 82.27 85.57 82.17 85.01 653,152 +3.27(+4.00%)
Jun 28, 2023 80.77 83.09 80.77 81.74 609,441 +2.25(+2.83%)
Jun 27, 2023 77.80 80.32 77.68 79.49 299,404 +1.63(+2.09%)
Jun 26, 2023 76.30 78.76 76.30 77.86 322,653 +1.73(+2.27%)
Jun 23, 2023 76.01 77.40 75.65 76.13 626,099 -0.60(-0.78%)
Jun 22, 2023 77.29 77.31 76.03 76.73 207,365 -0.74(-0.96%)
Jun 21, 2023 75.52 77.96 75.26 77.47 307,521 +1.74(+2.30%)
Jun 20, 2023 73.69 76.03 73.66 75.73 263,958 +1.82(+2.46%)
Jun 16, 2023 75.55 75.55 73.60 73.92 1,010,659 -1.61(-2.13%)
Jun 15, 2023 74.19 75.66 73.56 75.52 309,443 +8.98(+13.49%)
May 08, 2023 64.53 67.30 64.29 66.55 483,159 +2.73(+4.28%)
May 05, 2023 62.20 64.71 62.20 63.82 612,860 +2.28(+3.71%)
May 04, 2023 61.40 62.25 60.80 61.53 543,675 -0.61(-0.98%)
May 03, 2023 61.90 63.57 61.90 62.14 442,125 +0.73(+1.19%)
May 02, 2023 62.22 62.22 60.81 61.42 396,854 -1.14(-1.82%)
May 01, 2023 61.81 62.79 61.80 62.55 331,977 +0.40(+0.64%)
Apr 28, 2023 60.53 62.20 60.53 62.15 426,306 +1.58(+2.61%)
Apr 27, 2023 59.24 60.91 58.74 60.57 367,057 +1.62(+2.75%)
Apr 26, 2023 59.31 59.63 58.58 58.95 488,067 -0.76(-1.28%)
Apr 25, 2023 60.07 60.62 59.13 59.71 367,333 -0.95(-1.56%)
Apr 24, 2023 60.22 60.70 59.81 60.66 229,985 +0.41(+0.68%)
Apr 21, 2023 61.49 61.76 60.07 60.25 379,849 -1.33(-2.16%)
Apr 20, 2023 60.36 62.11 60.36 61.58 339,210 +0.46(+0.74%)
Apr 19, 2023 60.80 61.32 60.45 61.12 291,878 +0.13(+0.21%)
Apr 18, 2023 60.99 61.43 59.81 61.00 391,668 +0.20(+0.33%)
Apr 17, 2023 59.14 60.99 59.14 60.80 379,053 +1.32(+2.22%)
Apr 14, 2023 59.05 59.79 58.31 59.48 335,876 +0.27(+0.46%)
Apr 13, 2023 58.69 59.45 57.51 59.21 337,161 +0.47(+0.81%)
Apr 12, 2023 59.11 59.11 58.29 58.73 343,936 +0.56(+0.97%)
Apr 11, 2023 56.53 58.27 56.52 58.17 474,405 +1.62(+2.86%)
Apr 10, 2023 55.09 56.84 55.09 56.55 346,337 +1.39(+2.52%)
Apr 06, 2023 55.45 55.45 54.75 55.16 255,395 -0.25(-0.46%)
Apr 05, 2023 54.99 55.51 54.50 55.41 248,875 -0.02(-0.03%)
Apr 04, 2023 57.85 57.85 54.84 55.43 271,030 -2.27(-3.93%)
Apr 03, 2023 57.61 58.17 56.80 57.69 250,781 +0.15(+0.25%)
Mar 31, 2023 56.49 57.65 56.28 57.55 456,554 +1.46(+2.60%)
Mar 30, 2023 57.23 57.35 55.97 56.09 177,463 -0.69(-1.22%)
Mar 29, 2023 57.20 57.29 55.91 56.78 242,389 +0.38(+0.68%)
Mar 28, 2023 56.12 56.93 55.88 56.40 272,868 +0.26(+0.47%)
Mar 27, 2023 55.98 56.38 55.26 56.14 180,649 +0.86(+1.56%)
Mar 24, 2023 54.02 55.40 53.97 55.27 266,560 +0.56(+1.03%)
Mar 23, 2023 55.76 56.57 54.46 54.71 273,578 -0.61(-1.10%)
Mar 22, 2023 57.24 57.30 55.20 55.32 448,995 -1.75(-3.06%)
Mar 21, 2023 57.86 58.26 56.36 57.07 313,762 +0.61(+1.08%)
Mar 20, 2023 56.49 57.96 56.35 56.46 240,798 +0.86(+1.55%)
Mar 17, 2023 56.53 57.01 55.36 55.59 805,260 -1.51(-2.65%)
Mar 16, 2023 55.37 58.18 54.93 57.10 282,297 +1.07(+1.92%)
Mar 15, 2023 55.80 56.26 54.96 56.03 431,491 -1.36(-2.36%)
Mar 14, 2023 58.72 59.00 56.50 57.39 353,220 +0.19(+0.33%)
Mar 13, 2023 57.84 58.35 56.86 57.19 313,415 -1.94(-3.28%)
Mar 10, 2023 61.14 61.29 58.72 59.13 221,612 -1.96(-3.20%)
Mar 09, 2023 61.03 62.05 60.88 61.09 302,158 +0.12(+0.19%)
Mar 08, 2023 60.92 61.02 60.00 60.97 351,770 +0.31(+0.51%)
Mar 07, 2023 62.10 62.25 60.25 60.66 339,643 -1.65(-2.64%)
Mar 06, 2023 63.82 64.09 61.02 62.31 417,210 -1.60(-2.51%)
Mar 03, 2023 63.11 64.25 62.84 63.91 260,970 +1.13(+1.80%)
Mar 02, 2023 62.55 63.17 62.04 62.78 204,813 -0.30(-0.48%)
Mar 01, 2023 62.59 63.65 62.46 63.08 342,639 +0.20(+0.32%)
Feb 28, 2023 64.36 64.41 62.87 62.88 715,344 -1.77(-2.73%)
Feb 27, 2023 65.72 65.84 64.63 64.65 197,641 -0.10(-0.15%)
Feb 24, 2023 64.21 64.96 63.99 64.75 399,956 -0.35(-0.55%)
Feb 23, 2023 65.17 65.97 64.06 65.10 454,837 -1.02(-1.54%)
Feb 22, 2023 62.62 67.15 62.62 66.12 568,391 +3.85(+6.18%)
Feb 21, 2023 66.00 66.37 62.21 62.27 534,237 -5.59(-8.23%)
Feb 17, 2023 69.07 69.07 67.08 67.86 267,884 -1.22(-1.76%)
Feb 16, 2023 68.44 69.63 67.91 69.07 229,844 -0.67(-0.96%)
Feb 15, 2023 68.63 70.11 67.80 69.75 210,816 +0.64(+0.92%)
Feb 14, 2023 69.37 69.73 67.97 69.11 299,480 -0.81(-1.16%)
Feb 13, 2023 69.01 70.10 68.48 69.92 143,375 +1.20(+1.74%)
Feb 10, 2023 68.21 68.76 67.63 68.72 233,941 +0.22(+0.32%)
Feb 09, 2023 70.24 70.70 68.48 68.50 225,552 -0.97(-1.40%)
Feb 08, 2023 70.46 70.56 69.09 69.47 165,824 -1.23(-1.75%)
Feb 07, 2023 69.39 70.72 68.77 70.71 197,822 +0.95(+1.37%)
Feb 06, 2023 70.57 70.85 68.96 69.76 187,365 -1.44(-2.03%)
Feb 03, 2023 70.82 72.32 70.82 71.20 246,973 -0.56(-0.78%)
Feb 02, 2023 70.33 72.53 70.33 71.76 268,275 +1.95(+2.80%)
Feb 01, 2023 67.80 70.72 67.43 69.81 254,181 +1.73(+2.55%)
Jan 31, 2023 66.13 68.10 66.13 68.08 243,097 +2.44(+3.72%)
Jan 30, 2023 66.21 67.09 65.63 65.63 157,877 -1.23(-1.85%)
Jan 27, 2023 66.70 67.56 66.63 66.87 161,397 +0.21(+0.31%)
Jan 26, 2023 66.54 67.36 65.22 66.66 226,250 +0.68(+1.03%)
Jan 25, 2023 64.38 66.07 63.48 65.98 173,168 +1.38(+2.14%)
Jan 24, 2023 64.15 65.29 63.53 64.60 229,866 +0.60(+0.94%)
Jan 23, 2023 63.09 65.23 62.98 64.00 226,476 +1.22(+1.94%)
Jan 20, 2023 62.26 62.82 61.07 62.78 370,661 +1.13(+1.83%)
Jan 19, 2023 62.47 62.47 61.00 61.66 195,741 -1.13(-1.79%)
Jan 18, 2023 63.19 64.90 62.28 62.78 224,024 -0.33(-0.52%)
Jan 17, 2023 64.17 64.36 63.09 63.11 140,061 -1.08(-1.68%)
Jan 13, 2023 63.92 64.67 63.92 64.19 195,580 -0.41(-0.63%)
Jan 12, 2023 64.47 64.70 63.30 64.60 191,272 +0.69(+1.08%)
Jan 11, 2023 61.99 63.93 61.99 63.91 218,516 +2.03(+3.29%)
Jan 10, 2023 60.82 62.07 60.17 61.87 250,342 +1.02(+1.67%)
Jan 09, 2023 62.45 62.87 60.32 60.86 390,528 -1.24(-2.00%)
Jan 06, 2023 61.90 62.66 61.11 62.10 231,435 +0.99(+1.62%)
Jan 05, 2023 62.57 62.57 60.66 61.11 349,852 -2.20(-3.47%)
Jan 04, 2023 64.41 65.11 62.79 63.31 276,042 -0.36(-0.57%)
Jan 03, 2023 63.03 64.66 62.69 63.67 286,639 +1.32(+2.11%)
Dec 30, 2022 62.94 63.27 61.96 62.36 209,628 -1.50(-2.35%)
Dec 29, 2022 62.80 64.21 62.70 63.85 172,820 +1.64(+2.64%)
Dec 28, 2022 64.56 64.63 62.20 62.21 134,087 -2.32(-3.60%)
Dec 27, 2022 64.40 65.41 64.07 64.53 104,309 +0.14(+0.21%)
Dec 23, 2022 63.96 64.44 63.67 64.40 182,921 +0.45(+0.71%)
Dec 22, 2022 64.43 64.43 62.50 63.94 186,071 -1.23(-1.89%)
Dec 21, 2022 65.32 65.94 64.97 65.18 190,078 +0.42(+0.64%)
Dec 20, 2022 63.88 65.04 63.64 64.76 285,138 +0.48(+0.75%)
Dec 19, 2022 64.65 65.67 63.85 64.28 313,849 -0.14(-0.21%)
Dec 16, 2022 64.85 65.63 64.16 64.42 1,338,576 -0.96(-1.47%)
Dec 15, 2022 64.40 65.48 63.36 65.38 333,392 +0.00(+0.00%)
Dec 14, 2022 65.83 66.29 64.69 65.38 346,831 -0.69(-1.04%)
Dec 13, 2022 68.29 68.49 65.88 66.07 336,550 +0.20(+0.30%)
Dec 12, 2022 65.02 66.50 64.05 65.87 280,587 +0.87(+1.34%)
Dec 09, 2022 65.70 66.43 64.82 65.00 187,067 -1.13(-1.70%)
Dec 08, 2022 65.77 66.93 64.97 66.12 238,928 +0.83(+1.27%)
Dec 07, 2022 62.81 65.58 62.81 65.30 239,392 +2.16(+3.42%)
Dec 06, 2022 64.24 64.73 61.83 63.14 369,173 -0.94(-1.47%)
Dec 05, 2022 65.30 65.30 63.26 64.08 287,893 -2.37(-3.57%)
Dec 02, 2022 65.94 67.26 65.71 66.45 203,128 -0.62(-0.92%)
Dec 01, 2022 67.57 68.55 66.60 67.07 222,406 -0.16(-0.24%)
Nov 30, 2022 65.75 67.28 63.98 67.23 383,961 +1.52(+2.31%)
Nov 29, 2022 64.63 65.87 64.63 65.72 172,805 +0.82(+1.27%)
Nov 28, 2022 65.00 65.73 64.37 64.89 210,261 -0.38(-0.58%)
Nov 25, 2022 64.97 66.00 64.97 65.27 70,180 +0.39(+0.61%)
Nov 23, 2022 65.29 66.39 64.77 64.87 123,230 -0.94(-1.43%)
Nov 22, 2022 65.12 66.11 64.54 65.81 312,412 +1.32(+2.05%)
Nov 21, 2022 64.52 65.06 63.83 64.49 136,754 -0.60(-0.92%)
Nov 18, 2022 65.59 66.50 64.61 65.09 209,150 +0.34(+0.52%)
Nov 17, 2022 63.71 64.83 63.14 64.75 223,221 -0.06(-0.10%)
Nov 16, 2022 64.43 65.55 63.74 64.81 240,957 -0.26(-0.40%)
Nov 15, 2022 66.01 67.03 64.86 65.07 276,218 +0.81(+1.27%)
Nov 14, 2022 64.67 66.15 63.96 64.26 274,905 -1.27(-1.94%)
Nov 11, 2022 63.87 66.76 63.59 65.53 325,241 +1.66(+2.60%)
Nov 10, 2022 61.78 64.07 61.09 63.86 364,907 +5.35(+9.15%)
Nov 09, 2022 58.62 59.64 57.93 58.51 233,023 -1.08(-1.82%)
Nov 08, 2022 60.34 60.56 59.06 59.59 278,949 -0.40(-0.67%)
Nov 07, 2022 59.67 60.11 58.37 59.99 229,218 +1.05(+1.79%)
Nov 04, 2022 58.20 59.08 56.61 58.94 301,481 +1.81(+3.18%)
Nov 03, 2022 56.28 58.05 55.49 57.13 310,023 +0.30(+0.53%)
Nov 02, 2022 59.57 56.79 56.82 371,593 -2.98(-4.98%)
Nov 01, 2022 61.24 62.53 58.58 59.80 755,699 +0.12(+0.19%)
Oct 31, 2022 60.37 60.58 59.32 59.68 423,800 -1.01(-1.66%)
Oct 28, 2022 58.95 60.99 58.66 60.69 260,406 +2.29(+3.92%)
Oct 27, 2022 58.31 60.06 58.00 58.40 296,017 +0.71(+1.22%)
Oct 26, 2022 58.10 59.77 57.29 57.70 301,250 +0.04(+0.06%)
Oct 25, 2022 56.17 58.07 55.55 57.66 360,048 +1.12(+1.98%)
Oct 24, 2022 56.13 56.59 55.14 56.54 287,470 +0.82(+1.48%)
Oct 21, 2022 54.03 56.03 54.01 55.72 208,720 +2.11(+3.93%)
Oct 20, 2022 54.82 56.20 53.21 53.61 248,097 -0.77(-1.41%)
Oct 19, 2022 55.82 56.14 53.44 54.38 233,787 -1.67(-2.98%)
Oct 18, 2022 55.99 57.13 55.00 56.05 219,802 +1.56(+2.85%)
Oct 17, 2022 53.52 54.58 53.17 54.50 289,166 +2.07(+3.96%)
Oct 14, 2022 54.70 55.06 51.95 52.42 288,517 -2.16(-3.96%)
Oct 13, 2022 53.62 54.72 52.11 54.59 460,815 -1.04(-1.86%)
Oct 12, 2022 56.98 57.06 54.32 55.62 316,866 -1.81(-3.16%)
Oct 11, 2022 57.79 58.98 56.65 57.44 350,745 -0.78(-1.34%)
Oct 10, 2022 55.72 58.93 55.72 58.22 438,932 +3.04(+5.51%)
Oct 07, 2022 56.04 56.25 54.75 55.18 197,512 -1.70(-2.99%)
Oct 06, 2022 56.37 57.29 56.37 56.87 155,968 +0.22(+0.39%)
Oct 05, 2022 56.07 57.19 55.49 56.65 188,442 -0.15(-0.27%)
Oct 04, 2022 55.67 56.95 55.67 56.80 220,100 +2.11(+3.86%)
Oct 03, 2022 54.43 55.30 53.65 54.69 216,127 +1.55(+2.91%)
Sep 30, 2022 52.50 54.67 51.19 53.15 361,472 +0.96(+1.83%)
Sep 29, 2022 51.64 52.28 51.03 52.19 209,358 -1.00(-1.88%)
Sep 28, 2022 51.05 53.69 50.83 53.19 357,995 +2.66(+5.27%)
Sep 27, 2022 50.45 51.03 49.66 50.53 224,073 +1.05(+2.11%)
Sep 26, 2022 50.56 51.12 49.29 49.48 232,406 -1.39(-2.72%)
Sep 23, 2022 51.09 51.46 50.06 50.87 259,634 -0.88(-1.71%)
Sep 22, 2022 53.17 53.43 51.67 51.75 328,318 -1.42(-2.67%)
Sep 21, 2022 53.81 54.94 53.09 53.17 222,884 +0.14(+0.27%)
Sep 20, 2022 53.75 54.19 51.91 53.03 324,586 -1.46(-2.67%)
Sep 19, 2022 52.58 54.86 52.58 54.49 201,866 +1.59(+3.01%)
Sep 16, 2022 51.85 53.23 51.58 52.90 688,794 +0.09(+0.17%)
Sep 15, 2022 52.40 53.71 52.33 52.81 232,354 +0.10(+0.19%)
Sep 14, 2022 52.79 53.22 50.94 52.71 410,415 -0.13(-0.24%)
Sep 13, 2022 54.90 55.05 52.75 52.83 422,641 -4.42(-7.73%)
Sep 12, 2022 57.53 58.22 57.04 57.26 192,381 +0.46(+0.82%)
Sep 09, 2022 55.80 57.13 55.27 56.79 213,869 +1.67(+3.03%)
Sep 08, 2022 54.33 55.17 53.42 55.12 208,340 -0.02(-0.03%)
Sep 07, 2022 54.90 55.31 53.82 55.14 255,965 -0.05(-0.10%)
Sep 06, 2022 55.42 56.11 54.31 55.19 310,023 -0.60(-1.07%)
Sep 02, 2022 57.69 58.06 55.33 55.79 269,499 -1.20(-2.10%)
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.