Skip to main content

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

134.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 139.36 140.06 134.04 134.65 340,421 -3.15(-2.29%)
Apr 17, 2024 138.75 140.78 137.21 137.80 286,229 -1.11(-0.80%)
Apr 16, 2024 147.05 147.51 138.00 138.91 532,148 -10.09(-6.77%)
Apr 15, 2024 150.44 151.45 147.51 149.00 380,261 -0.99(-0.66%)
Apr 12, 2024 150.51 151.25 148.26 149.99 273,689 -1.89(-1.24%)
Apr 11, 2024 149.66 151.97 148.11 151.88 326,357 +2.96(+1.99%)
Apr 10, 2024 149.57 151.80 147.46 148.92 408,306 -4.06(-2.65%)
Apr 09, 2024 152.79 153.22 150.13 152.98 304,109 +0.55(+0.36%)
Apr 08, 2024 153.39 154.56 150.77 152.43 188,292 +0.44(+0.29%)
Apr 05, 2024 149.70 152.10 148.62 151.99 229,694 +2.84(+1.90%)
Apr 04, 2024 152.86 153.60 148.10 149.15 237,993 -1.76(-1.17%)
Apr 03, 2024 148.69 152.48 148.24 150.91 227,628 +1.96(+1.32%)
Apr 02, 2024 149.60 149.96 146.76 148.95 378,248 -4.00(-2.62%)
Apr 01, 2024 154.05 154.67 151.96 152.95 262,835 -0.42(-0.27%)
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%)
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.