Skip to main content

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

126.29 -0.56 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.39 31.71 31.29 31.64 384,072 +0.35(+1.13%)
Jun 28, 2018 31.18 31.39 30.67 31.29 468,319 +0.04(+0.11%)
Jun 27, 2018 31.96 32.07 31.25 31.25 473,680 -0.50(-1.56%)
Jun 26, 2018 31.04 31.92 30.76 31.75 568,734 +0.85(+2.75%)
Jun 25, 2018 30.97 30.98 30.30 30.90 854,214 -0.25(-0.80%)
Jun 22, 2018 31.36 31.36 30.79 31.15 1,396,939 +0.04(+0.11%)
Jun 21, 2018 32.14 32.14 31.04 31.11 621,244 -1.06(-3.30%)
Jun 20, 2018 32.49 32.70 32.03 32.17 520,241 -0.14(-0.44%)
Jun 19, 2018 32.31 32.56 31.85 32.31 542,662 -0.35(-1.08%)
Jun 18, 2018 32.24 32.74 31.92 32.67 602,046 +0.18(+0.54%)
Jun 15, 2018 32.53 32.14 32.49 699,053 +0.35(+1.10%)
Jun 14, 2018 32.28 32.56 31.68 32.14 538,551 -0.14(-0.44%)
Jun 13, 2018 33.48 33.62 32.10 32.28 961,726 -1.17(-3.49%)
Jun 12, 2018 34.05 34.19 33.13 33.45 802,857 -0.60(-1.77%)
Jun 11, 2018 34.40 34.79 33.98 34.05 516,132 -0.35(-1.03%)
Jun 08, 2018 34.69 34.90 34.33 34.40 493,125 -0.28(-0.82%)
Jun 07, 2018 34.69 34.90 34.37 34.69 344,817 -0.07(-0.20%)
Jun 06, 2018 34.76 323,097 +0.07(+0.20%)
Jun 05, 2018 34.40 34.69 34.01 34.69 611,068 +0.28(+0.82%)
Jun 04, 2018 34.44 34.75 34.26 34.40 450,539 +0.18(+0.52%)
Jun 01, 2018 34.08 34.40 33.80 34.23 374,639 +0.46(+1.36%)
May 31, 2018 33.84 34.17 33.41 33.77 427,871 +0.01(+0.04%)
May 30, 2018 34.03 34.30 33.50 33.75 607,875 +0.04(+0.10%)
May 29, 2018 32.97 33.86 32.90 33.72 387,833 +0.57(+1.71%)
May 25, 2018 33.15 33.15 33.15 0 +0.25(+0.75%)
May 24, 2018 32.58 32.94 32.09 32.90 417,259 +0.46(+1.42%)
May 23, 2018 32.48 33.08 32.24 32.44 444,809 -0.14(-0.43%)
May 22, 2018 33.04 33.08 32.58 32.58 429,734 -0.39(-1.18%)
May 21, 2018 32.09 33.04 32.09 32.97 668,062 +1.13(+3.55%)
May 18, 2018 31.49 32.13 31.38 31.84 488,654 +0.42(+1.35%)
May 17, 2018 31.31 31.52 30.96 31.42 391,019 +0.00(+0.00%)
May 16, 2018 30.43 31.45 30.36 31.42 614,205 +1.02(+3.37%)
May 15, 2018 30.04 30.52 29.99 30.39 466,050 +0.07(+0.23%)
May 14, 2018 30.99 31.07 30.00 30.32 438,408 -0.46(-1.49%)
May 11, 2018 30.82 31.14 30.46 30.78 396,876 -0.14(-0.46%)
May 10, 2018 30.85 31.42 30.78 30.92 457,413 +0.25(+0.81%)
May 09, 2018 30.39 30.78 30.18 30.68 529,013 +0.28(+0.93%)
May 08, 2018 30.25 30.78 30.22 30.39 512,453 +0.25(+0.82%)
May 07, 2018 29.76 30.75 29.76 30.15 658,398 +0.49(+1.67%)
May 04, 2018 30.75 31.88 28.91 29.65 1,676,193 +0.35(+1.21%)
May 03, 2018 29.37 29.58 28.59 29.30 795,022 -0.07(-0.24%)
May 02, 2018 29.44 29.76 29.30 29.37 415,884 +0.04(+0.12%)
May 01, 2018 29.40 29.40 28.27 29.33 638,360 -0.07(-0.24%)
Apr 30, 2018 30.50 30.68 29.37 29.40 567,711 -1.10(-3.59%)
Apr 27, 2018 30.11 30.71 30.11 30.50 565,131 +0.57(+1.89%)
Apr 26, 2018 29.86 30.04 29.58 29.93 276,612 +0.25(+0.83%)
Apr 25, 2018 29.83 30.00 29.44 29.69 343,131 -0.04(-0.12%)
Apr 24, 2018 29.97 30.11 29.31 29.72 330,809 +0.00(+0.00%)
Apr 23, 2018 29.62 29.79 29.42 29.72 378,695 +0.14(+0.48%)
Apr 20, 2018 29.65 29.83 29.44 29.58 428,045 -0.18(-0.59%)
Apr 19, 2018 30.08 30.08 29.62 29.76 297,398 -0.32(-1.06%)
Apr 18, 2018 30.29 30.32 29.69 30.08 494,787 -0.11(-0.35%)
Apr 17, 2018 29.69 30.25 29.55 30.18 473,418 +0.78(+2.64%)
Apr 16, 2018 28.73 29.55 28.52 29.40 471,495 +0.95(+3.35%)
Apr 13, 2018 28.98 28.98 28.24 28.45 297,625 -0.35(-1.23%)
Apr 12, 2018 28.52 28.94 28.31 28.80 294,631 +0.32(+1.12%)
Apr 11, 2018 28.38 28.70 28.24 28.49 541,583 +0.04(+0.12%)
Apr 10, 2018 28.24 28.77 28.13 28.45 473,959 +0.46(+1.64%)
Apr 09, 2018 28.17 28.41 27.92 27.99 327,977 -0.14(-0.50%)
Apr 06, 2018 28.66 28.96 27.85 28.13 387,704 -0.67(-2.33%)
Apr 05, 2018 27.78 28.93 27.78 28.80 569,440 +1.24(+4.49%)
Apr 04, 2018 27.07 27.60 26.82 27.57 672,175 +0.04(+0.13%)
Apr 03, 2018 26.93 27.64 26.44 27.53 763,961 +0.81(+3.04%)
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.