Skip to main content

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

142.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 139.73 142.66 138.72 142.37 129,754 +3.42(+2.46%)
Oct 10, 2024 139.97 141.00 138.29 138.95 213,142 -3.44(-2.42%)
Oct 09, 2024 142.50 143.70 141.40 142.39 210,404 +0.37(+0.26%)
Oct 08, 2024 142.82 143.00 140.01 142.02 255,303 +0.75(+0.53%)
Oct 07, 2024 137.30 141.56 136.09 141.27 209,256 +2.37(+1.71%)
Oct 04, 2024 141.24 141.24 136.50 138.90 160,928 +0.61(+0.44%)
Oct 03, 2024 138.61 139.60 137.12 138.29 145,981 -1.24(-0.89%)
Oct 02, 2024 140.44 141.97 139.50 139.53 173,657 -1.86(-1.32%)
Oct 01, 2024 140.44 141.74 138.40 141.39 212,299 +0.41(+0.29%)
Sep 30, 2024 139.71 142.08 139.08 140.98 204,173 -0.51(-0.36%)
Sep 27, 2024 142.49 144.18 140.16 141.49 275,365 +1.18(+0.84%)
Sep 26, 2024 140.97 142.86 140.02 140.31 348,682 +2.24(+1.62%)
Sep 25, 2024 142.19 142.19 137.70 138.07 381,538 -3.71(-2.62%)
Sep 24, 2024 141.08 143.90 139.82 141.78 264,014 +0.13(+0.09%)
Sep 23, 2024 141.03 142.57 139.34 141.65 410,768 +4.15(+3.02%)
Sep 20, 2024 144.01 144.01 137.12 137.50 3,094,868 -7.19(-4.97%)
Sep 19, 2024 143.57 144.71 140.17 144.69 279,203 +7.63(+5.57%)
Sep 18, 2024 136.03 141.99 135.41 137.06 277,258 +1.82(+1.35%)
Sep 17, 2024 136.00 137.86 134.50 135.24 265,917 +0.43(+0.32%)
Sep 16, 2024 136.12 136.69 133.55 134.81 308,420 -1.05(-0.77%)
Sep 13, 2024 130.14 136.79 129.91 135.86 333,177 +8.38(+6.57%)
Sep 12, 2024 122.45 127.55 121.62 127.48 237,743 +5.39(+4.41%)
Sep 11, 2024 120.70 122.89 117.69 122.09 273,434 +0.39(+0.32%)
Sep 10, 2024 121.85 122.64 120.00 121.70 260,822 +0.04(+0.03%)
Sep 09, 2024 123.87 125.01 121.55 121.66 283,670 -2.47(-1.99%)
Sep 06, 2024 125.03 126.45 122.64 124.13 270,125 -0.66(-0.53%)
Sep 05, 2024 126.26 126.56 122.86 124.79 258,723 -1.05(-0.83%)
Sep 04, 2024 124.18 126.36 122.62 125.84 188,372 +1.03(+0.83%)
Sep 03, 2024 128.18 129.87 124.49 124.81 350,593 -5.60(-4.29%)
Aug 30, 2024 129.96 130.74 127.98 130.41 349,040 +1.62(+1.26%)
Aug 29, 2024 131.47 131.47 127.21 128.78 389,342 -2.22(-1.70%)
Aug 28, 2024 127.96 131.74 126.46 131.01 311,127 +2.24(+1.74%)
Aug 27, 2024 129.53 130.34 127.50 128.77 233,171 -2.01(-1.54%)
Aug 26, 2024 134.62 135.26 130.61 130.78 246,078 -2.56(-1.92%)
Aug 23, 2024 126.03 133.91 125.30 133.33 276,038 +8.42(+6.74%)
Aug 22, 2024 126.98 127.86 124.71 124.91 212,843 -2.07(-1.63%)
Aug 21, 2024 124.17 127.13 123.52 126.98 201,504 +4.33(+3.53%)
Aug 20, 2024 121.93 123.34 121.02 122.65 197,631 +0.39(+0.32%)
Aug 19, 2024 122.58 122.93 121.53 122.26 183,787 +0.14(+0.11%)
Aug 16, 2024 122.60 124.61 121.80 122.12 269,402 -1.04(-0.84%)
Aug 15, 2024 125.14 125.97 122.40 123.16 201,975 +2.35(+1.94%)
Aug 14, 2024 124.96 124.96 120.51 120.81 262,951 -2.98(-2.41%)
Aug 13, 2024 123.15 124.48 121.03 123.79 268,364 +2.04(+1.67%)
Aug 12, 2024 121.63 123.08 119.86 121.76 262,339 -0.47(-0.39%)
Aug 09, 2024 122.76 124.92 121.43 122.23 273,833 +0.24(+0.20%)
Aug 08, 2024 120.68 122.70 119.34 121.99 322,283 +2.60(+2.18%)
Aug 07, 2024 124.67 125.00 118.03 119.39 595,402 -5.28(-4.23%)
Aug 06, 2024 115.70 128.07 115.16 124.67 563,186 +5.22(+4.37%)
Aug 05, 2024 115.37 122.48 113.33 119.45 449,656 -4.49(-3.62%)
Aug 02, 2024 124.25 124.35 120.41 123.94 339,932 -4.53(-3.53%)
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.