Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

139.42 +0.96 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 152.33 154.61 151.76 153.37 382,770 +1.54(+1.01%)
Mar 27, 2024 151.85 152.56 150.09 151.83 243,945 +1.71(+1.14%)
Mar 26, 2024 151.21 154.01 149.35 150.12 391,581 -0.68(-0.45%)
Mar 25, 2024 151.04 152.70 149.70 150.80 308,987 -0.58(-0.38%)
Mar 22, 2024 152.15 152.70 150.27 151.38 361,454 -0.77(-0.51%)
Mar 21, 2024 147.95 152.28 146.95 152.15 512,091 +8.11(+5.63%)
Mar 20, 2024 136.07 145.38 135.92 144.04 392,596 +8.15(+6.00%)
Mar 19, 2024 133.03 136.02 130.91 135.89 283,122 +3.07(+2.31%)
Mar 18, 2024 132.71 134.55 130.22 132.82 350,420 +1.27(+0.97%)
Mar 15, 2024 127.33 132.16 127.33 131.55 1,275,025 +3.68(+2.88%)
Mar 14, 2024 128.99 129.96 126.92 127.87 251,897 -1.44(-1.11%)
Mar 13, 2024 128.36 130.73 128.25 129.31 206,807 +0.69(+0.54%)
Mar 12, 2024 128.26 129.83 127.60 128.62 212,570 +0.52(+0.41%)
Mar 11, 2024 128.25 128.46 125.47 128.10 269,881 -1.10(-0.85%)
Mar 08, 2024 130.39 132.79 128.22 129.20 257,727 -0.13(-0.10%)
Mar 07, 2024 127.84 130.50 127.32 129.33 394,819 +0.68(+0.53%)
Mar 06, 2024 131.17 131.84 128.27 128.65 338,333 -1.24(-0.95%)
Mar 05, 2024 134.86 135.89 129.66 129.89 346,447 -5.66(-4.18%)
Mar 04, 2024 137.62 141.34 135.03 135.55 415,279 -2.24(-1.63%)
Mar 01, 2024 136.12 138.19 134.91 137.79 213,179 +1.88(+1.38%)
Feb 29, 2024 134.67 136.65 134.59 135.91 324,873 +2.25(+1.68%)
Feb 28, 2024 132.00 135.63 131.49 133.66 347,867 +0.68(+0.51%)
Feb 27, 2024 132.32 134.32 131.62 132.98 288,479 +2.37(+1.81%)
Feb 26, 2024 128.79 131.39 128.76 130.61 282,170 +1.19(+0.92%)
Feb 23, 2024 127.04 131.23 126.98 129.42 281,999 +2.88(+2.28%)
Feb 22, 2024 126.21 128.62 122.59 126.54 554,486 +1.63(+1.30%)
Feb 21, 2024 131.80 131.80 123.48 124.91 704,446 -10.74(-7.92%)
Feb 20, 2024 137.22 138.65 134.81 135.65 411,642 -4.10(-2.94%)
Feb 16, 2024 141.52 142.01 139.76 139.76 238,575 -2.68(-1.88%)
Feb 15, 2024 140.41 142.87 138.63 142.43 220,609 +2.73(+1.95%)
Feb 14, 2024 138.08 139.84 135.79 139.71 224,910 +4.39(+3.25%)
Feb 13, 2024 135.78 138.38 133.91 135.31 332,205 -6.32(-4.46%)
Feb 12, 2024 140.50 143.33 139.90 141.63 207,553 +1.29(+0.92%)
Feb 09, 2024 137.47 140.50 136.16 140.34 162,716 +3.03(+2.21%)
Feb 08, 2024 135.14 137.97 135.10 137.31 205,003 +2.52(+1.87%)
Feb 07, 2024 134.26 136.24 133.75 134.79 229,421 +1.13(+0.84%)
Feb 06, 2024 134.50 135.98 131.98 133.67 159,572 -1.00(-0.74%)
Feb 05, 2024 136.21 137.36 133.57 134.66 219,807 -3.74(-2.71%)
Feb 02, 2024 136.46 139.41 135.05 138.41 174,072 -0.28(-0.20%)
Feb 01, 2024 136.41 139.09 135.06 138.69 165,608 +3.44(+2.55%)
Jan 31, 2024 137.33 138.91 135.10 135.24 191,670 -2.11(-1.53%)
Jan 30, 2024 136.46 138.23 136.31 137.35 156,810 +0.70(+0.51%)
Jan 29, 2024 135.33 137.25 134.84 136.65 172,766 +1.88(+1.39%)
Jan 26, 2024 134.46 135.33 133.69 134.77 133,168 +0.50(+0.37%)
Jan 25, 2024 133.78 134.37 132.20 134.28 223,990 +3.03(+2.31%)
Jan 24, 2024 134.47 134.47 130.10 131.24 202,199 -1.42(-1.07%)
Jan 23, 2024 138.72 138.72 132.59 132.66 253,126 -4.70(-3.42%)
Jan 22, 2024 134.44 138.10 133.94 137.36 312,013 +4.13(+3.10%)
Jan 19, 2024 132.78 133.33 129.62 133.23 206,235 +0.93(+0.70%)
Jan 18, 2024 133.11 134.90 130.75 132.30 207,009 +0.85(+0.65%)
Jan 17, 2024 130.17 131.72 128.79 131.45 176,988 +0.06(+0.05%)
Jan 16, 2024 131.06 132.33 130.20 131.39 173,857 -0.71(-0.54%)
Jan 12, 2024 133.20 133.31 128.64 132.10 163,415 +0.59(+0.45%)
Jan 11, 2024 129.79 132.32 128.19 131.51 208,893 +0.90(+0.69%)
Jan 10, 2024 129.11 131.62 128.95 130.61 324,607 +2.33(+1.81%)
Jan 09, 2024 130.15 130.15 126.82 128.28 311,628 -3.81(-2.89%)
Jan 08, 2024 128.64 132.13 128.14 132.10 260,649 +4.08(+3.19%)
Jan 05, 2024 122.73 128.76 122.73 128.01 311,440 +3.94(+3.18%)
Jan 04, 2024 125.69 126.29 123.99 124.07 270,100 -0.79(-0.63%)
Jan 03, 2024 126.68 126.87 124.33 124.86 203,432 -3.17(-2.48%)
Jan 02, 2024 127.80 129.30 126.01 128.03 251,331 -1.12(-0.87%)
Dec 29, 2023 129.81 131.00 129.12 129.15 190,712 -0.66(-0.51%)
Dec 28, 2023 129.58 130.23 128.83 129.81 137,026 -0.54(-0.41%)
Dec 27, 2023 129.51 131.26 128.63 130.35 189,464 +1.30(+1.01%)
Dec 26, 2023 126.92 129.45 126.26 129.05 177,325 +2.20(+1.73%)
Dec 22, 2023 125.99 127.32 125.09 126.86 172,278 +2.31(+1.85%)
Dec 21, 2023 125.46 126.79 123.88 124.55 378,541 +0.87(+0.70%)
Dec 20, 2023 123.56 126.52 122.84 123.68 398,262 +0.52(+0.42%)
Dec 19, 2023 119.57 123.90 119.51 123.16 244,085 +5.20(+4.41%)
Dec 18, 2023 117.80 118.82 116.81 117.96 230,416 +0.84(+0.72%)
Dec 15, 2023 118.91 120.57 116.95 117.12 950,800 -1.93(-1.62%)
Dec 14, 2023 115.93 119.69 115.64 119.05 410,969 +5.46(+4.81%)
Dec 13, 2023 110.43 113.85 109.25 113.59 486,802 +3.63(+3.31%)
Dec 12, 2023 111.06 111.09 108.84 109.95 257,452 -1.11(-1.00%)
Dec 11, 2023 111.12 111.37 109.56 111.06 271,301 -0.68(-0.61%)
Dec 08, 2023 111.16 112.64 111.16 111.74 201,455 +0.46(+0.41%)
Dec 07, 2023 110.62 111.31 109.30 111.28 284,317 +0.30(+0.27%)
Dec 06, 2023 114.27 115.78 110.59 110.98 273,799 -2.26(-1.99%)
Dec 05, 2023 113.32 114.56 112.61 113.24 273,630 -1.15(-1.00%)
Dec 04, 2023 111.54 114.72 111.42 114.39 329,625 +2.18(+1.94%)
Dec 01, 2023 108.83 112.32 108.03 112.21 212,755 +3.08(+2.83%)
Nov 30, 2023 107.75 109.23 106.21 109.12 356,463 +1.25(+1.16%)
Nov 29, 2023 108.94 109.89 107.43 107.88 292,977 +0.39(+0.36%)
Nov 28, 2023 109.60 109.60 106.65 107.49 247,185 -2.31(-2.11%)
Nov 27, 2023 108.34 110.32 108.34 109.80 207,665 +0.75(+0.69%)
Nov 24, 2023 108.72 110.12 108.69 109.05 76,163 -0.06(-0.05%)
Nov 22, 2023 108.20 109.64 107.89 109.11 165,250 +1.54(+1.43%)
Nov 21, 2023 107.65 108.43 107.43 107.56 263,809 -0.30(-0.27%)
Nov 20, 2023 106.91 108.19 105.62 107.86 169,111 +0.64(+0.60%)
Nov 17, 2023 106.07 108.34 106.07 107.22 317,336 +1.76(+1.67%)
Nov 16, 2023 107.11 107.74 105.02 105.46 263,369 -1.89(-1.76%)
Nov 15, 2023 107.71 109.66 106.65 107.34 297,075 -0.66(-0.61%)
Nov 14, 2023 103.24 108.28 103.24 108.00 469,550 +8.01(+8.01%)
Nov 13, 2023 99.51 100.83 99.51 99.99 177,490 -0.31(-0.31%)
Nov 10, 2023 98.75 101.00 97.83 100.30 319,113 +2.26(+2.30%)
Nov 09, 2023 99.09 99.47 97.28 98.05 343,256 -0.10(-0.11%)
Nov 08, 2023 98.08 99.57 97.49 98.15 247,678 -0.56(-0.57%)
Nov 07, 2023 97.88 99.10 96.98 98.71 223,769 +0.37(+0.38%)
Nov 06, 2023 98.95 98.96 97.01 98.34 308,872 -1.11(-1.12%)
Nov 03, 2023 98.19 99.76 97.63 99.46 324,756 +3.08(+3.19%)
Nov 02, 2023 95.99 96.77 94.41 96.38 329,607 +2.01(+2.13%)
Nov 01, 2023 89.49 95.07 88.54 94.37 579,293 +5.07(+5.67%)
Oct 31, 2023 89.39 90.86 83.18 89.30 703,616 -0.20(-0.22%)
Oct 30, 2023 89.44 90.73 88.79 89.50 571,539 +0.94(+1.06%)
Oct 27, 2023 87.31 89.11 86.21 88.56 472,647 +2.06(+2.38%)
Oct 26, 2023 86.32 87.30 85.06 86.50 210,432 +1.13(+1.33%)
Oct 25, 2023 86.59 87.32 85.23 85.37 217,587 -1.96(-2.25%)
Oct 24, 2023 87.53 87.68 86.43 87.33 253,924 +0.53(+0.61%)
Oct 23, 2023 86.85 87.85 86.17 86.80 286,984 -0.04(-0.04%)
Oct 20, 2023 87.84 88.82 86.65 86.84 288,207 -0.74(-0.85%)
Oct 19, 2023 88.95 89.19 86.45 87.58 325,976 -1.47(-1.65%)
Oct 18, 2023 89.61 89.89 88.03 89.05 275,260 -1.83(-2.01%)
Oct 17, 2023 88.85 91.44 88.85 90.87 295,895 +1.30(+1.46%)
Oct 16, 2023 89.05 90.99 89.05 89.57 300,532 +0.11(+0.13%)
Oct 13, 2023 88.95 89.66 88.41 89.45 346,380 +0.50(+0.57%)
Oct 12, 2023 95.33 95.33 88.53 88.95 467,665 -6.68(-6.98%)
Oct 11, 2023 94.56 95.67 93.90 95.63 212,966 +1.07(+1.13%)
Oct 10, 2023 94.30 96.14 94.30 94.56 202,992 +0.52(+0.56%)
Oct 09, 2023 93.20 94.67 92.60 94.04 221,188 +1.07(+1.15%)
Oct 06, 2023 93.93 94.96 92.57 92.97 408,150 -2.05(-2.16%)
Oct 05, 2023 94.80 96.00 93.84 95.02 266,499 -0.36(-0.38%)
Oct 04, 2023 94.30 95.82 93.81 95.38 222,887 +1.50(+1.59%)
Oct 03, 2023 97.34 97.34 93.27 93.88 259,988 -3.49(-3.58%)
Oct 02, 2023 98.11 98.69 96.34 97.37 234,993 -0.78(-0.80%)
Sep 29, 2023 101.48 101.89 97.89 98.15 279,248 -2.87(-2.84%)
Sep 28, 2023 99.03 102.13 99.03 101.02 338,020 +2.32(+2.36%)
Sep 27, 2023 97.68 99.05 97.47 98.69 235,180 +1.92(+1.99%)
Sep 26, 2023 96.30 97.68 96.30 96.77 239,563 -0.04(-0.04%)
Sep 25, 2023 94.74 97.21 96.49 96.81 234,486 +1.77(+1.86%)
Sep 22, 2023 96.10 96.66 94.62 95.04 246,260 -0.94(-0.98%)
Sep 21, 2023 94.30 96.47 93.62 95.98 306,126 +0.90(+0.94%)
Sep 20, 2023 97.70 98.72 94.93 95.08 350,005 -1.71(-1.76%)
Sep 19, 2023 96.43 97.30 95.67 96.79 333,430 +0.63(+0.65%)
Sep 18, 2023 95.96 97.10 95.75 96.16 432,351 +0.82(+0.86%)
Sep 15, 2023 97.88 97.88 93.47 95.34 1,369,437 -3.05(-3.10%)
Sep 14, 2023 96.75 98.54 96.48 98.39 332,540 +2.60(+2.71%)
Sep 13, 2023 97.77 98.02 94.27 95.79 349,981 -2.11(-2.16%)
Sep 12, 2023 97.28 98.45 97.10 97.90 396,940 +0.19(+0.19%)
Sep 11, 2023 98.86 99.68 97.41 97.71 387,882 -0.49(-0.49%)
Sep 08, 2023 99.39 100.14 97.89 98.20 366,702 -1.61(-1.61%)
Sep 07, 2023 99.88 100.23 98.88 99.81 409,059 -0.47(-0.47%)
Sep 06, 2023 100.86 101.96 99.71 100.28 349,486 -0.51(-0.50%)
Sep 05, 2023 104.18 104.18 96.50 100.78 636,922 -4.96(-4.69%)
Sep 01, 2023 104.78 107.24 104.76 105.74 326,751 +1.56(+1.50%)
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%)
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.