Skip to main content

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

135.70 +1.44 (+1.07%)
Streaming Delayed Price Updated: 2:02 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 134.17 136.44 133.84 134.26 296,070 +0.05(+0.04%)
Nov 01, 2024 135.24 137.00 133.93 134.21 222,511 +1.18(+0.89%)
Oct 31, 2024 135.66 136.57 132.94 133.03 240,660 -1.34(-1.00%)
Oct 30, 2024 131.44 137.63 131.44 134.37 263,425 +2.73(+2.07%)
Oct 29, 2024 135.11 135.11 130.14 131.64 286,483 -6.98(-5.04%)
Oct 28, 2024 136.43 138.72 136.39 138.62 157,978 +3.24(+2.39%)
Oct 25, 2024 138.16 139.14 135.37 135.38 180,094 -1.59(-1.16%)
Oct 24, 2024 134.57 136.97 133.74 136.97 230,143 +3.06(+2.29%)
Oct 23, 2024 133.01 135.05 133.01 133.91 268,188 +0.26(+0.19%)
Oct 22, 2024 137.10 137.10 133.50 133.65 258,738 -4.25(-3.08%)
Oct 21, 2024 140.75 141.24 137.79 137.90 237,147 -3.84(-2.71%)
Oct 18, 2024 142.83 143.07 141.18 141.74 180,011 -0.46(-0.32%)
Oct 17, 2024 145.07 145.94 141.65 142.20 172,589 -4.80(-3.27%)
Oct 16, 2024 144.92 147.54 144.43 147.00 295,648 +4.77(+3.35%)
Oct 15, 2024 143.70 144.94 141.97 142.23 233,237 -0.75(-0.52%)
Oct 14, 2024 142.06 143.86 141.93 142.98 135,064 +0.61(+0.43%)
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 136.12 136.69 133.55 134.81 308,443 -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%)
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.