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 )

134.09 -3.00 (-2.18%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 3, 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 (%)
May 31, 2024 135.21 137.25 133.59 137.09 252,530 +2.21(+1.64%)
May 30, 2024 133.56 136.30 132.89 134.88 175,658 +2.22(+1.67%)
May 29, 2024 134.15 134.15 130.94 132.67 328,488 -3.15(-2.32%)
May 28, 2024 141.74 143.01 134.76 135.81 336,914 -5.09(-3.61%)
May 24, 2024 137.88 140.96 137.09 140.90 198,659 +4.64(+3.41%)
May 23, 2024 138.00 138.00 134.63 136.26 284,673 -0.39(-0.29%)
May 22, 2024 137.57 137.77 135.23 136.65 265,041 -1.48(-1.07%)
May 21, 2024 136.68 138.29 135.22 138.13 272,487 +0.76(+0.55%)
May 20, 2024 136.15 138.06 136.10 137.37 288,701 +1.52(+1.12%)
May 17, 2024 137.84 138.26 135.00 135.85 230,273 -1.24(-0.90%)
May 16, 2024 140.25 142.17 136.23 137.09 426,361 -3.56(-2.53%)
May 15, 2024 136.89 140.75 136.71 140.66 366,370 +4.54(+3.34%)
May 14, 2024 135.45 136.67 134.05 136.11 231,123 +1.09(+0.81%)
May 13, 2024 134.20 136.59 133.87 135.02 325,169 +1.54(+1.15%)
May 10, 2024 135.59 135.78 132.39 133.49 282,785 -2.59(-1.90%)
May 09, 2024 133.08 136.74 131.97 136.07 368,073 +3.06(+2.30%)
May 08, 2024 128.44 134.87 126.52 133.02 534,674 +2.54(+1.94%)
May 07, 2024 137.51 142.84 130.46 130.48 700,041 -8.69(-6.24%)
May 06, 2024 137.79 140.88 136.62 139.17 396,414 +3.31(+2.44%)
May 03, 2024 137.39 138.68 134.71 135.85 328,515 +1.57(+1.17%)
May 02, 2024 133.62 134.47 129.95 134.28 235,916 +2.47(+1.87%)
May 01, 2024 132.25 135.36 130.74 131.82 288,010 -0.26(-0.20%)
Apr 30, 2024 134.85 135.48 131.70 132.08 350,554 -5.98(-4.33%)
Apr 29, 2024 140.14 141.30 137.27 138.06 207,987 -1.16(-0.83%)
Apr 26, 2024 139.04 140.87 138.20 139.22 218,520 +0.96(+0.69%)
Apr 25, 2024 134.98 138.80 132.85 138.26 282,767 +1.24(+0.90%)
Apr 24, 2024 139.12 141.59 135.58 137.02 202,298 -1.92(-1.38%)
Apr 23, 2024 133.71 139.54 133.60 138.94 400,728 +6.11(+4.60%)
Apr 22, 2024 133.82 134.90 132.35 132.83 432,163 -0.58(-0.43%)
Apr 19, 2024 133.43 135.89 132.58 133.41 282,878 -1.05(-0.78%)
Apr 18, 2024 139.16 139.85 133.84 134.45 340,917 -3.14(-2.29%)
Apr 17, 2024 138.55 140.57 137.01 137.60 286,646 -1.11(-0.80%)
Apr 16, 2024 146.84 147.29 137.80 138.71 532,924 -10.07(-6.77%)
Apr 15, 2024 150.22 151.23 147.29 148.78 380,815 -0.99(-0.66%)
Apr 12, 2024 150.29 151.03 148.04 149.77 274,088 -1.89(-1.24%)
Apr 11, 2024 149.44 151.75 147.90 151.66 326,833 +2.96(+1.99%)
Apr 10, 2024 149.35 151.58 147.24 148.70 408,901 -4.05(-2.65%)
Apr 09, 2024 152.57 152.99 149.91 152.76 304,552 +0.55(+0.36%)
Apr 08, 2024 153.17 154.33 150.55 152.21 188,566 +0.44(+0.29%)
Apr 05, 2024 149.48 151.88 148.40 151.77 230,029 +2.84(+1.90%)
Apr 04, 2024 152.64 153.38 147.89 148.93 238,340 -1.76(-1.17%)
Apr 03, 2024 148.47 152.26 148.02 150.69 227,960 +1.96(+1.32%)
Apr 02, 2024 149.38 149.74 146.55 148.73 378,799 -3.99(-2.62%)
Apr 01, 2024 153.83 154.45 151.73 152.73 263,218 -0.42(-0.27%)
Mar 28, 2024 152.11 154.38 151.54 153.15 383,328 +1.54(+1.01%)
Mar 27, 2024 151.63 152.33 149.87 151.61 244,300 +1.71(+1.14%)
Mar 26, 2024 150.99 153.79 149.13 149.90 392,152 -0.68(-0.45%)
Mar 25, 2024 150.82 152.48 149.48 150.58 309,437 -0.58(-0.38%)
Mar 22, 2024 151.93 152.48 150.05 151.16 361,981 -0.77(-0.51%)
Mar 21, 2024 147.73 152.06 146.74 151.93 512,838 +8.10(+5.63%)
Mar 20, 2024 135.87 145.17 135.72 143.83 393,168 +8.14(+6.00%)
Mar 19, 2024 132.84 135.82 130.72 135.69 283,535 +3.06(+2.31%)
Mar 18, 2024 132.52 134.35 130.03 132.63 350,931 +1.27(+0.97%)
Mar 15, 2024 127.14 131.97 127.14 131.36 1,276,885 +3.67(+2.88%)
Mar 14, 2024 128.80 129.77 126.73 127.68 252,264 -1.44(-1.11%)
Mar 13, 2024 128.17 130.54 128.06 129.12 207,108 +0.69(+0.54%)
Mar 12, 2024 128.07 129.64 127.41 128.43 212,880 +0.52(+0.41%)
Mar 11, 2024 128.06 128.27 125.28 127.91 270,274 -1.10(-0.85%)
Mar 08, 2024 130.20 132.60 128.03 129.01 258,103 -0.13(-0.10%)
Mar 07, 2024 127.65 130.31 127.14 129.14 395,395 +0.68(+0.53%)
Mar 06, 2024 130.98 131.65 128.08 128.46 338,826 -1.24(-0.95%)
Mar 05, 2024 134.66 135.69 129.48 129.70 346,952 -5.65(-4.18%)
Mar 04, 2024 137.42 141.13 134.83 135.35 415,884 -2.24(-1.63%)
Mar 01, 2024 135.92 137.99 134.71 137.59 213,490 +1.88(+1.38%)
Feb 29, 2024 134.47 136.45 134.39 135.71 325,346 +2.25(+1.68%)
Feb 28, 2024 131.81 135.43 131.29 133.47 348,374 +0.68(+0.51%)
Feb 27, 2024 132.13 134.13 131.43 132.79 288,899 +2.37(+1.81%)
Feb 26, 2024 128.60 131.20 128.58 130.42 282,581 +1.19(+0.92%)
Feb 23, 2024 126.86 131.04 126.80 129.23 282,410 +2.88(+2.28%)
Feb 22, 2024 126.03 128.43 122.41 126.36 555,294 +1.63(+1.31%)
Feb 21, 2024 131.61 131.61 123.30 124.73 705,473 -10.73(-7.92%)
Feb 20, 2024 137.02 138.45 134.62 135.46 412,242 -4.10(-2.94%)
Feb 16, 2024 141.32 141.81 139.55 139.55 238,923 -2.67(-1.88%)
Feb 15, 2024 140.20 142.66 138.43 142.22 220,931 +2.72(+1.95%)
Feb 14, 2024 137.88 139.64 135.59 139.50 225,238 +4.39(+3.25%)
Feb 13, 2024 135.59 138.18 133.71 135.12 332,689 -6.31(-4.46%)
Feb 12, 2024 140.29 143.12 139.69 141.43 207,856 +1.29(+0.92%)
Feb 09, 2024 137.27 140.29 135.96 140.14 162,953 +3.03(+2.21%)
Feb 08, 2024 134.95 137.77 134.91 137.11 205,302 +2.51(+1.87%)
Feb 07, 2024 134.07 136.04 133.56 134.60 229,756 +1.13(+0.84%)
Feb 06, 2024 134.31 135.78 131.79 133.47 159,804 -1.00(-0.74%)
Feb 05, 2024 136.01 137.16 133.37 134.47 220,128 -3.74(-2.71%)
Feb 02, 2024 136.26 139.20 134.86 138.21 174,326 -0.28(-0.20%)
Feb 01, 2024 136.21 138.88 134.86 138.49 165,850 +3.44(+2.55%)
Jan 31, 2024 137.13 138.71 134.91 135.05 191,950 -2.10(-1.53%)
Jan 30, 2024 136.26 138.03 136.11 137.15 157,039 +0.70(+0.51%)
Jan 29, 2024 135.14 137.05 134.65 136.45 173,018 +1.87(+1.39%)
Jan 26, 2024 134.26 135.14 133.49 134.58 133,363 +0.50(+0.37%)
Jan 25, 2024 133.58 134.17 132.01 134.08 224,316 +3.03(+2.31%)
Jan 24, 2024 134.27 134.27 129.91 131.05 202,494 -1.41(-1.07%)
Jan 23, 2024 138.52 138.52 132.40 132.46 253,495 -4.70(-3.42%)
Jan 22, 2024 134.25 137.90 133.74 137.16 312,468 +4.13(+3.10%)
Jan 19, 2024 132.58 133.13 129.43 133.03 206,536 +0.93(+0.70%)
Jan 18, 2024 132.91 134.71 130.56 132.10 207,311 +0.85(+0.65%)
Jan 17, 2024 129.98 131.53 128.61 131.26 177,247 +0.06(+0.05%)
Jan 16, 2024 130.87 132.13 130.01 131.20 174,111 -0.71(-0.54%)
Jan 12, 2024 133.00 133.11 128.46 131.91 163,653 +0.59(+0.45%)
Jan 11, 2024 129.60 132.12 128.00 131.32 209,198 +0.90(+0.69%)
Jan 10, 2024 128.93 131.43 128.77 130.42 325,081 +2.32(+1.81%)
Jan 09, 2024 129.96 129.96 126.63 128.10 312,082 -3.81(-2.89%)
Jan 08, 2024 128.46 131.94 127.95 131.91 261,029 +4.08(+3.19%)
Jan 05, 2024 122.56 128.58 122.56 127.83 311,895 +3.94(+3.18%)
Jan 04, 2024 125.51 126.11 123.81 123.89 270,494 -0.79(-0.63%)
Jan 03, 2024 126.49 126.68 124.15 124.68 203,728 -3.17(-2.48%)
Jan 02, 2024 127.61 129.11 125.83 127.85 251,698 -1.12(-0.87%)
Dec 29, 2023 129.62 130.81 128.94 128.97 190,991 -0.66(-0.51%)
Dec 28, 2023 129.39 130.04 128.65 129.62 137,225 -0.54(-0.41%)
Dec 27, 2023 129.32 131.07 128.45 130.16 189,741 +1.30(+1.01%)
Dec 26, 2023 126.73 129.26 126.07 128.87 177,584 +2.19(+1.73%)
Dec 22, 2023 125.81 127.13 124.91 126.67 172,529 +2.30(+1.85%)
Dec 21, 2023 125.28 126.61 123.70 124.37 379,093 +0.87(+0.70%)
Dec 20, 2023 123.38 126.33 122.66 123.50 398,843 +0.52(+0.42%)
Dec 19, 2023 119.39 123.72 119.33 122.98 244,441 +5.19(+4.41%)
Dec 18, 2023 117.63 118.65 116.64 117.79 230,752 +0.84(+0.72%)
Dec 15, 2023 118.74 120.39 116.78 116.95 952,188 -1.92(-1.62%)
Dec 14, 2023 115.77 119.51 115.47 118.88 411,569 +5.45(+4.81%)
Dec 13, 2023 110.27 113.68 109.10 113.42 487,512 +3.63(+3.31%)
Dec 12, 2023 110.90 110.92 108.68 109.79 257,828 -1.11(-1.00%)
Dec 11, 2023 110.96 111.21 109.40 110.90 271,697 -0.68(-0.61%)
Dec 08, 2023 111.00 112.48 111.00 111.58 201,748 +0.46(+0.41%)
Dec 07, 2023 110.46 111.15 109.14 111.12 284,732 +0.30(+0.27%)
Dec 06, 2023 114.10 115.62 110.43 110.82 274,199 -2.25(-1.99%)
Dec 05, 2023 113.15 114.39 112.44 113.07 274,029 -1.15(-1.00%)
Dec 04, 2023 111.38 114.55 111.26 114.22 330,106 +2.17(+1.94%)
Dec 01, 2023 108.67 112.16 107.88 112.05 213,065 +3.08(+2.83%)
Nov 30, 2023 107.59 109.08 106.06 108.97 356,983 +1.25(+1.16%)
Nov 29, 2023 108.78 109.73 107.27 107.72 293,404 +0.39(+0.36%)
Nov 28, 2023 109.44 109.44 106.50 107.33 247,546 -2.31(-2.11%)
Nov 27, 2023 108.19 110.16 108.19 109.64 207,968 +0.75(+0.69%)
Nov 24, 2023 108.56 109.97 108.53 108.89 76,274 -0.06(-0.05%)
Nov 22, 2023 108.04 109.47 107.73 108.95 165,491 +1.54(+1.43%)
Nov 21, 2023 107.49 108.27 107.27 107.41 264,194 -0.29(-0.27%)
Nov 20, 2023 106.75 108.03 105.47 107.70 169,358 +0.64(+0.59%)
Nov 17, 2023 105.91 108.19 105.91 107.06 317,799 +1.76(+1.67%)
Nov 16, 2023 106.96 107.58 104.87 105.30 263,753 -1.88(-1.76%)
Nov 15, 2023 107.55 109.50 106.49 107.19 297,509 -0.66(-0.61%)
Nov 14, 2023 103.09 108.12 103.09 107.84 470,235 +8.00(+8.01%)
Nov 13, 2023 99.37 100.69 99.37 99.84 177,749 -0.31(-0.31%)
Nov 10, 2023 98.61 100.85 97.69 100.16 319,578 +2.25(+2.30%)
Nov 09, 2023 98.94 99.32 97.14 97.90 343,757 -0.10(-0.11%)
Nov 08, 2023 97.94 99.43 97.35 98.01 248,039 -0.56(-0.57%)
Nov 07, 2023 97.74 98.96 96.84 98.57 224,096 +0.37(+0.38%)
Nov 06, 2023 98.81 98.82 96.87 98.20 309,322 -1.11(-1.12%)
Nov 03, 2023 98.05 99.62 97.49 99.31 325,230 +3.07(+3.19%)
Nov 02, 2023 95.85 96.63 94.27 96.24 330,087 +2.01(+2.13%)
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.