Skip to main content

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

99.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 100.89 101.47 99.33 99.77 234,578 -0.99(-0.98%)
Sep 21, 2023 99.00 101.27 98.28 100.76 291,603 +0.94(+0.94%)
Sep 20, 2023 102.57 103.64 99.66 99.82 333,401 -1.79(-1.76%)
Sep 19, 2023 101.23 102.15 100.43 101.61 317,612 +0.66(+0.65%)
Sep 18, 2023 100.74 101.94 100.52 100.95 411,840 +0.86(+0.86%)
Sep 15, 2023 102.75 102.75 98.12 100.09 1,304,470 -3.20(-3.10%)
Sep 14, 2023 101.57 103.45 101.29 103.29 316,764 +2.73(+2.71%)
Sep 13, 2023 102.64 102.91 98.96 100.56 333,378 -2.22(-2.16%)
Sep 12, 2023 102.12 103.35 101.94 102.78 378,109 +0.20(+0.19%)
Sep 11, 2023 103.78 104.64 102.26 102.58 369,481 -0.51(-0.49%)
Sep 08, 2023 104.34 105.12 102.77 103.09 349,306 -1.69(-1.61%)
Sep 07, 2023 104.85 105.22 103.80 104.78 389,653 -0.49(-0.47%)
Sep 06, 2023 105.88 107.04 104.68 105.27 332,906 -0.53(-0.50%)
Sep 05, 2023 109.37 109.37 101.31 105.80 606,706 -5.21(-4.69%)
Sep 01, 2023 110.00 112.58 109.97 111.01 311,250 +1.64(+1.50%)
Aug 31, 2023 108.99 109.99 108.14 109.37 331,478 +0.13(+0.12%)
Aug 30, 2023 108.64 109.42 108.14 109.24 232,246 +0.38(+0.35%)
Aug 29, 2023 106.31 108.87 105.89 108.86 183,311 +1.52(+1.41%)
Aug 28, 2023 104.81 107.71 104.81 107.34 186,135 +2.42(+2.30%)
Aug 25, 2023 105.94 106.58 103.65 104.93 304,406 -0.71(-0.67%)
Aug 24, 2023 107.85 107.97 105.28 105.64 273,062 -2.55(-2.35%)
Aug 23, 2023 107.82 109.29 107.02 108.18 323,705 +1.53(+1.43%)
Aug 22, 2023 106.47 107.02 105.52 106.66 298,696 +0.55(+0.52%)
Aug 21, 2023 105.34 106.42 104.01 106.11 275,613 +1.40(+1.34%)
Aug 18, 2023 102.69 104.81 102.58 104.71 305,098 +1.13(+1.09%)
Aug 17, 2023 106.92 107.53 103.37 103.58 339,606 -3.22(-3.02%)
Aug 16, 2023 107.21 108.86 106.80 106.80 259,966 -0.61(-0.57%)
Aug 15, 2023 108.58 108.58 106.58 107.41 299,279 -1.64(-1.50%)
Aug 14, 2023 109.16 109.55 107.70 109.05 311,853 -0.72(-0.66%)
Aug 11, 2023 108.89 110.28 108.89 109.77 281,750 +0.63(+0.58%)
Aug 10, 2023 109.10 110.69 107.51 109.14 285,374 +0.13(+0.12%)
Aug 09, 2023 110.19 110.33 108.36 109.01 291,164 -1.65(-1.49%)
Aug 08, 2023 110.58 110.83 107.56 110.66 296,271 -0.92(-0.82%)
Aug 07, 2023 110.21 112.08 110.21 111.58 226,949 +2.27(+2.07%)
Aug 04, 2023 110.00 110.77 107.30 109.31 362,181 -0.45(-0.41%)
Aug 03, 2023 107.89 109.88 107.04 109.76 341,739 +1.44(+1.33%)
Aug 02, 2023 106.33 111.92 104.94 108.32 710,286 +1.75(+1.64%)
Aug 01, 2023 102.01 106.89 98.97 106.58 622,007 +3.27(+3.17%)
Jul 31, 2023 101.74 103.50 99.86 103.30 441,052 +1.56(+1.53%)
Jul 28, 2023 100.57 102.47 100.24 101.74 336,366 +2.77(+2.79%)
Jul 27, 2023 99.91 100.63 98.36 98.98 202,051 +0.20(+0.20%)
Jul 26, 2023 98.23 99.59 98.23 98.78 237,038 +0.35(+0.35%)
Jul 25, 2023 98.26 100.49 98.21 98.43 334,995 -0.14(-0.14%)
Jul 24, 2023 98.22 99.11 97.97 98.57 207,551 +0.34(+0.35%)
Jul 21, 2023 99.68 100.31 97.61 98.23 288,534 -0.90(-0.91%)
Jul 20, 2023 100.89 100.98 98.69 99.13 335,265 -1.79(-1.77%)
Jul 19, 2023 100.64 101.72 98.93 100.92 315,469 +1.15(+1.15%)
Jul 18, 2023 100.38 101.48 98.17 99.77 498,438 -0.20(-0.20%)
Jul 17, 2023 98.82 100.26 97.90 99.97 355,071 +1.15(+1.16%)
Jul 14, 2023 97.99 99.07 96.60 98.82 489,337 +0.50(+0.51%)
Jul 13, 2023 95.64 98.37 94.93 98.32 496,564 +3.71(+3.92%)
Jul 12, 2023 94.87 95.52 93.95 94.61 271,820 +1.28(+1.37%)
Jul 11, 2023 93.05 94.51 93.05 93.33 249,264 +0.47(+0.51%)
Jul 10, 2023 91.08 94.63 90.63 92.86 472,475 +2.76(+3.07%)
Jul 07, 2023 89.10 91.25 89.07 90.10 248,119 +1.37(+1.54%)
Jul 06, 2023 89.69 89.88 87.59 88.73 490,053 -1.35(-1.50%)
Jul 05, 2023 89.83 91.50 88.84 90.08 464,840 -0.33(-0.36%)
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.