Canada markets closed

Boise Cascade Company (BCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.48+2.47 (+1.87%)
At close: 04:00PM EDT
133.16 -1.32 (-0.98%)
After hours: 04:09PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024133.81134.64130.14134.48134.48235,573
May 01, 2024132.44135.56130.93132.01132.01287,600
Apr 30, 2024135.05135.68131.89132.27132.27350,000
Apr 29, 2024140.34141.51137.47138.26138.26207,700
Apr 26, 2024139.24141.07138.40139.42139.42218,200
Apr 25, 2024135.18139.00133.04138.46138.46282,400
Apr 24, 2024139.32141.80135.78137.22137.22202,000
Apr 23, 2024133.90139.74133.80139.14139.14400,100
Apr 22, 2024134.02135.10132.54133.02133.02431,500
Apr 19, 2024133.62136.09132.77133.60133.60282,500
Apr 18, 2024139.36140.05134.04134.65134.65340,400
Apr 17, 2024138.75140.78137.21137.80137.80286,200
Apr 16, 2024147.05147.51138.00138.91138.91532,100
Apr 15, 2024150.44151.45147.51149.00149.00380,600
Apr 12, 2024150.51151.26148.26149.99149.99273,700
Apr 11, 2024149.66151.98148.11151.88151.88326,400
Apr 10, 2024149.57151.80147.46148.92148.92408,300
Apr 09, 2024152.79153.21150.13152.98152.98304,100
Apr 08, 2024153.39154.55150.77152.43152.43188,300
Apr 05, 2024149.70152.10148.62151.99151.99229,700
Apr 04, 2024152.86153.60148.10149.15149.15238,000
Apr 03, 2024148.69152.48148.24150.91150.91227,600
Apr 02, 2024149.60149.96146.76148.95148.95378,200
Apr 01, 2024154.05154.67151.96152.95152.95262,800
Mar 28, 2024152.33154.61151.76153.37153.37382,800
Mar 27, 2024151.85152.55150.09151.83151.83243,800
Mar 26, 2024151.21154.01149.35150.12150.12391,600
Mar 25, 2024151.04152.70149.70150.80150.80309,000
Mar 22, 2024152.15152.70150.27151.38151.38361,500
Mar 21, 2024147.95152.29146.95152.15152.15512,000
Mar 20, 2024136.07145.38135.92144.04144.04392,600
Mar 19, 2024133.03136.02130.91135.89135.89283,100
Mar 18, 2024132.71134.55130.22132.82132.82350,400
Mar 15, 2024127.33132.16127.33131.55131.551,275,000
Mar 14, 2024128.99129.96126.92127.87127.87251,900
Mar 13, 2024128.36130.73128.25129.31129.31206,800
Mar 12, 2024128.26129.83127.60128.62128.62212,600
Mar 11, 2024128.25128.46125.46128.10128.10269,900
Mar 08, 2024130.39132.79128.21129.20129.20257,700
Mar 07, 2024127.84130.50127.32129.33129.33394,800
Mar 06, 2024131.17131.84128.27128.65128.65338,300
Mar 05, 2024134.86135.89129.66129.89129.89346,400
Mar 04, 2024137.62141.34135.03135.55135.55415,300
Mar 01, 2024136.12138.19134.91137.79137.79213,200
Feb 29, 2024134.67136.65134.59135.91135.91324,900
Feb 28, 2024132.00135.63131.49133.66133.66347,900
Feb 27, 2024132.32134.32131.63132.98132.98288,500
Feb 26, 2024128.79131.39128.76130.61130.61282,200
Feb 23, 2024127.04131.23126.99129.42129.42282,000
Feb 22, 2024126.21128.62122.59126.54126.54554,500
Feb 22, 20240.2 Dividend
Feb 21, 2024132.01132.01123.68125.11124.91703,300
Feb 20, 2024137.44138.87135.03135.87135.65411,000
Feb 16, 2024141.75142.24139.98139.98139.76238,200
Feb 15, 2024140.63143.10138.85142.66142.43220,300
Feb 14, 2024138.30140.07136.00139.93139.71224,600
Feb 13, 2024136.00138.60134.12135.53135.31331,700
Feb 12, 2024140.72143.56140.12141.86141.63207,700
Feb 09, 2024137.69140.72136.38140.57140.35162,500
Feb 08, 2024135.36138.19135.32137.53137.31204,700
Feb 07, 2024134.48136.46133.96135.01134.79229,100
Feb 06, 2024134.72136.20132.19133.88133.67159,300
Feb 05, 2024136.43137.58133.78134.88134.66219,500
Feb 02, 2024136.68139.63135.27138.63138.41173,800
Feb 01, 2024136.63139.31135.27138.91138.69165,300
Jan 31, 2024137.55139.13135.32135.46135.24191,400
Jan 30, 2024136.68138.45136.52137.57137.35156,600
Jan 29, 2024135.55137.47135.06136.87136.65172,500
Jan 26, 2024134.67135.55133.90134.99134.77133,000
Jan 25, 2024133.99134.58132.41134.49134.28223,600
Jan 24, 2024134.68134.68130.31131.45131.24201,900
Jan 23, 2024138.94138.94132.80132.87132.66252,500
Jan 22, 2024134.66138.32134.15137.58137.36311,500
Jan 19, 2024132.99133.54129.83133.44133.23205,900
Jan 18, 2024133.32135.12130.96132.51132.30206,700
Jan 17, 2024130.38131.93129.00131.66131.45176,700
Jan 16, 2024131.27132.54130.41131.60131.39173,600
Jan 12, 2024133.41133.52128.85132.31132.10163,200
Jan 11, 2024130.00132.53128.39131.72131.51208,600
Jan 10, 2024129.32131.84129.16130.82130.61324,100
Jan 09, 2024130.36130.36127.02128.49128.28311,100
Jan 08, 2024128.85132.34128.35132.31132.10260,200
Jan 05, 2024122.93128.97122.45128.22128.02310,900
Jan 04, 2024125.89126.49124.19124.27124.07269,700
Jan 03, 2024126.88127.07124.53125.06124.86203,100
Jan 02, 2024128.00129.51126.21128.24128.04250,900
Dec 29, 2023130.02131.21129.33129.36129.15190,300
Dec 28, 2023129.79130.44129.04130.02129.81137,100
Dec 27, 2023129.72131.47128.84130.56130.35189,200
Dec 26, 2023127.12129.66126.46129.26129.05177,000
Dec 22, 2023126.19127.52125.30127.06126.86172,000
Dec 21, 2023125.66127.00124.08124.75124.55378,300
Dec 20, 2023123.76126.72123.04123.88123.68397,600
Dec 19, 2023119.76124.10119.70123.36123.16243,700
Dec 18, 2023117.99119.01117.00118.15117.96230,000
Dec 15, 2023119.10120.76117.14117.31117.12949,300
Dec 14, 2023116.12119.88115.82119.24119.05410,300
Dec 13, 2023110.61114.03109.43113.77113.59486,000
Dec 12, 2023111.24111.26109.01110.13109.95257,000
Dec 11, 2023111.30111.55109.74111.24111.06270,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...