NYSE - Delayed Quote USD

Boise Cascade Company (BCC)

Compare
121.43
-0.20
(-0.16%)
At close: February 18 at 4:00:02 PM EST
116.00
-5.43
(-4.47%)
After hours: February 18 at 6:40:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 2025121.34121.51119.90121.43121.43236,478
Feb 14, 2025120.66122.99120.60121.63121.63315,800
Feb 13, 2025119.14120.79118.96120.60120.60260,000
Feb 12, 2025120.09120.72117.55118.72118.72428,800
Feb 11, 2025122.22124.36122.22123.32123.32180,400
Feb 10, 2025124.78124.78122.09123.26123.26236,800
Feb 7, 2025124.97124.97121.57123.28123.28190,300
Feb 6, 2025125.50126.45124.32125.11125.11245,300
Feb 5, 2025126.96126.96124.30124.75124.75249,900
Feb 4, 2025125.00126.61124.67125.57125.57142,300
Feb 3, 2025123.38126.50123.07125.14125.14389,200
Jan 31, 2025127.86127.86125.37126.16126.16287,200
Jan 30, 2025127.51129.38126.81128.66128.66171,900
Jan 29, 2025127.08128.46125.81126.32126.32210,100
Jan 28, 2025127.58128.18126.43127.64127.64206,900
Jan 27, 2025126.81129.74126.81128.18128.18199,800
Jan 24, 2025128.33128.85126.59127.11127.11196,600
Jan 23, 2025126.89129.14126.57128.45128.45275,500
Jan 22, 2025128.44130.50127.75127.92127.92193,500
Jan 21, 2025129.11131.27128.83129.12129.12256,800
Jan 17, 2025130.16130.26127.68127.97127.97486,100
Jan 16, 2025127.11128.87126.28128.46128.46365,600
Jan 15, 2025127.88128.10126.20127.18127.18396,200
Jan 14, 2025121.68123.91121.00123.61123.61333,700
Jan 13, 2025115.33120.69115.33120.51120.51426,300
Jan 10, 2025114.65116.06113.38115.88115.88342,300
Jan 8, 2025116.85118.52116.07117.40117.40261,800
Jan 7, 2025120.00120.45116.84118.22118.22272,100
Jan 6, 2025119.58122.00119.58120.22120.22188,500
Jan 3, 2025117.18119.24115.61118.74118.74267,800
Jan 2, 2025120.00120.52116.25117.23117.23300,500
Dec 31, 2024119.43120.63118.73118.86118.86187,300
Dec 30, 2024120.61120.61117.76118.79118.79158,200
Dec 27, 2024121.72123.20119.67120.63120.63251,200
Dec 26, 2024122.13123.63121.39122.93122.93282,100
Dec 24, 2024121.88123.84121.68123.19123.19179,700
Dec 23, 2024121.95123.42121.56122.24122.24372,300
Dec 20, 2024121.45125.06121.35122.75122.751,703,200
Dec 19, 2024127.15129.00122.30123.01123.01515,000
Dec 18, 2024134.52135.43125.50126.62126.62513,700
Dec 17, 2024135.40136.31133.00133.11133.11282,300
Dec 16, 2024136.53138.04135.00136.25136.25222,600
Dec 13, 2024139.36139.58135.78136.26136.26175,800
Dec 12, 2024142.14142.14139.62139.84139.84206,000
Dec 11, 2024144.58144.58142.14142.48142.48217,200
Dec 10, 2024144.31146.16141.19142.43142.43277,900
Dec 9, 2024146.39147.43144.76145.32145.32207,200
Dec 6, 2024147.47147.47144.00145.86145.86170,400
Dec 5, 2024145.69147.43143.35144.44144.44177,100
Dec 4, 2024145.84147.48143.78146.90146.90191,300
Dec 3, 2024147.77149.99144.88146.43146.43169,000
Dec 2, 2024 0.21 Dividend
Dec 2, 2024147.61148.39145.24147.52147.52243,600
Nov 29, 2024147.67148.29145.90147.60147.39121,100
Nov 27, 2024149.71150.51145.24146.40146.19164,900
Nov 26, 2024151.69152.32146.95148.41148.20312,700
Nov 25, 2024146.39155.42146.15152.50152.28515,600
Nov 22, 2024142.03144.61141.21143.78143.58219,300
Nov 21, 2024137.98141.62137.07140.36140.16246,000
Nov 20, 2024137.55138.72136.87137.41137.21128,800
Nov 19, 2024140.13140.31137.53138.18137.98165,700
Nov 18, 2024140.00142.14139.13141.54141.34183,600
Nov 15, 2024143.74143.74139.07140.09139.89193,700
Nov 14, 2024143.71145.17138.87140.35140.15250,900
Nov 13, 2024143.05145.50142.17142.55142.35235,800
Nov 12, 2024142.36144.77140.83141.13140.93236,900
Nov 11, 2024144.01145.19142.29143.14142.94192,700
Nov 8, 2024140.52142.98140.00142.32142.12291,300
Nov 7, 2024140.87143.32139.56140.85140.65222,100
Nov 6, 2024142.80146.58137.88141.76141.56440,600
Nov 5, 2024127.90139.21125.01138.49138.29636,100
Nov 4, 2024134.17136.44133.84134.26134.07296,100
Nov 1, 2024135.24137.01133.93134.21134.02222,500
Oct 31, 2024135.66136.57132.94133.03132.84240,700
Oct 30, 2024131.44137.63131.44134.37134.18263,400
Oct 29, 2024135.11135.11130.14131.64131.45286,500
Oct 28, 2024136.43138.72136.39138.62138.42158,000
Oct 25, 2024138.16139.14135.37135.38135.19180,100
Oct 24, 2024134.57136.97133.74136.97136.78230,100
Oct 23, 2024133.01135.05133.01133.91133.72268,200
Oct 22, 2024137.10137.10133.50133.65133.46258,700
Oct 21, 2024140.75141.24137.79137.90137.70237,100
Oct 18, 2024142.83143.07141.18141.74141.54180,000
Oct 17, 2024145.07145.95141.65142.20142.00172,600
Oct 16, 2024144.92147.54144.43147.00146.79295,600
Oct 15, 2024143.70144.94141.97142.23142.03233,200
Oct 14, 2024142.06143.86141.93142.98142.78135,100
Oct 11, 2024139.73142.66138.72142.37142.17129,800
Oct 10, 2024139.97140.99138.29138.95138.75213,100
Oct 9, 2024142.50143.70141.40142.39142.19210,400
Oct 8, 2024142.82143.00140.01142.02141.82255,300
Oct 7, 2024137.30141.56136.10141.27141.07209,300
Oct 4, 2024141.24141.24136.50138.90138.70160,900
Oct 3, 2024138.61139.60137.12138.29138.09146,000
Oct 2, 2024140.44141.97139.50139.53139.33173,700
Oct 1, 2024140.44141.74138.40141.39141.19212,300
Sep 30, 2024139.71142.08139.08140.98140.78204,200
Sep 27, 2024142.49144.18140.16141.49141.29275,400
Sep 26, 2024140.97142.86140.02140.31140.11348,700
Sep 25, 2024142.19142.19137.70138.07137.87381,500
Sep 24, 2024141.08143.90139.82141.78141.58264,000
Sep 23, 2024141.03142.57139.34141.65141.45410,800
Sep 20, 2024144.01144.01137.12137.50137.303,094,900
Sep 19, 2024143.57144.71140.17144.69144.48279,200
Sep 18, 2024136.03141.99135.41137.06136.86277,300
Sep 17, 2024136.00137.86134.50135.24135.05265,900
Sep 16, 2024136.12136.69133.55134.81134.62308,400
Sep 13, 2024130.14136.79129.91135.86135.67333,200
Sep 12, 2024122.45127.55121.62127.48127.30237,700
Sep 11, 2024120.70122.89117.69122.09121.92273,400
Sep 10, 2024121.85122.64120.00121.70121.53260,800
Sep 9, 2024123.87125.01121.55121.66121.49283,700
Sep 6, 2024125.03126.45122.64124.13123.95270,100
Sep 5, 2024126.26126.56122.86124.79124.61258,700
Sep 4, 2024124.18126.36122.62125.84125.66188,400
Sep 3, 2024 5.21 Dividend
Sep 3, 2024128.18129.87124.49124.81124.63350,600
Aug 30, 2024135.15135.96133.09135.62130.22335,600
Aug 29, 2024136.72136.72132.29133.93128.60374,400
Aug 28, 2024133.07137.00131.51136.24130.82299,200
Aug 27, 2024134.71135.55132.59133.91128.58224,200
Aug 26, 2024140.00140.66135.83136.00130.59236,600
Aug 23, 2024131.06139.26130.31138.66133.14265,200
Aug 22, 2024132.05132.97129.69129.90124.73204,700
Aug 21, 2024129.13132.21128.45132.05126.80193,800
Aug 20, 2024126.80128.27125.85127.55122.48190,000
Aug 19, 2024127.48127.84126.38127.14122.08176,700
Aug 16, 2024127.50129.59126.67127.00121.95259,100
Aug 15, 2024130.14131.00127.29128.08122.98194,200
Aug 14, 2024129.95129.95125.32125.64120.64252,900
Aug 13, 2024128.07129.45125.87128.74123.62258,100
Aug 12, 2024126.49128.00124.65126.62121.58252,300
Aug 9, 2024127.66129.91126.28127.11122.05263,300
Aug 8, 2024125.50127.60124.11126.86121.81309,900
Aug 7, 2024129.65129.99122.75124.16119.22572,500
Aug 6, 2024120.32133.19119.76129.65124.49541,600
Aug 5, 2024119.98127.37117.86124.22119.28432,400
Aug 2, 2024129.21129.32125.22128.89123.76326,900
Aug 1, 2024141.72143.29131.76133.60128.28262,100
Jul 31, 2024142.30147.57139.32142.09136.44323,600
Jul 30, 2024140.56142.76138.93140.95135.34293,000
Jul 29, 2024141.31141.98138.37140.09134.52158,500
Jul 26, 2024139.69144.00138.63141.04135.43247,100
Jul 25, 2024130.31137.99130.31135.29129.91382,800
Jul 24, 2024133.09135.30129.32129.42124.27189,500
Jul 23, 2024131.55135.76131.24134.15128.81252,600
Jul 22, 2024132.00133.97130.36133.96128.63254,400
Jul 19, 2024132.31132.31130.26130.84125.63245,800
Jul 18, 2024133.75139.51131.25132.10126.84284,600
Jul 17, 2024134.40138.73133.60133.72128.40327,600
Jul 16, 2024128.17136.99128.17136.80131.36365,200
Jul 15, 2024125.91128.93125.65126.22121.20259,400
Jul 12, 2024125.13128.11124.82125.12120.14361,700
Jul 11, 2024118.70123.56118.70123.34118.43363,800
Jul 10, 2024115.50115.64113.89115.61111.01310,100
Jul 9, 2024116.39116.67114.51114.59110.03335,500
Jul 8, 2024116.88117.03115.26116.97112.32410,400
Jul 5, 2024116.72117.64115.52115.83111.22280,500
Jul 3, 2024116.43118.37115.88117.47112.80156,000
Jul 2, 2024117.23117.88115.76115.85111.24285,400
Jul 1, 2024119.65119.96116.27117.69113.01375,000
Jun 28, 2024119.73120.99116.78119.22114.481,196,200
Jun 27, 2024118.51119.30117.23118.57113.85222,100
Jun 26, 2024117.54118.60116.35118.27113.56254,400
Jun 25, 2024121.03121.07115.69117.77113.08483,900
Jun 24, 2024122.91124.28121.37121.58116.74253,300
Jun 21, 2024121.47122.88120.54122.41117.541,135,200
Jun 20, 2024124.24125.99122.48122.72117.84328,200
Jun 18, 2024126.46127.02125.13126.29121.27261,700
Jun 17, 2024125.65127.16123.13126.85121.80289,300
Jun 14, 2024128.20128.95125.14126.60121.56204,500
Jun 13, 2024131.23131.23127.33130.50125.31326,100
Jun 12, 2024131.20136.46131.20131.68126.44351,700
Jun 11, 2024127.27127.59125.83126.37121.34219,200
Jun 10, 2024127.40129.21126.89128.37123.26316,900
Jun 7, 2024130.56131.41128.77128.91123.78195,000
Jun 6, 2024132.96134.05131.08131.73126.49197,600
Jun 5, 2024132.13134.21129.19133.61128.29209,700
Jun 4, 2024133.17134.72129.95132.12126.86408,100
Jun 3, 2024 0.20 Dividend
Jun 3, 2024138.51138.51133.07134.65129.29203,600
May 31, 2024135.41137.45133.78137.29131.64251,700
May 30, 2024133.75136.50133.09135.08129.52175,400
May 29, 2024134.35134.35131.13132.86127.39328,000
May 28, 2024141.95143.22134.96136.01130.41336,400
May 24, 2024138.08141.17137.29141.11135.30198,100
May 23, 2024138.20138.20134.82136.46130.84284,300
May 22, 2024137.77137.97135.43136.85131.21264,700
May 21, 2024136.88138.49135.42138.33132.63272,100
May 20, 2024136.35138.26136.30137.57131.90288,300
May 17, 2024138.04138.46135.20136.05130.45229,900
May 16, 2024140.46142.38136.43137.29131.64425,700
May 15, 2024137.09140.96136.90140.86135.06365,800
May 14, 2024135.65136.87134.25136.31130.70230,800
May 13, 2024134.40136.79134.06135.22129.65324,700
May 10, 2024135.79135.98132.58133.68128.17282,400
May 9, 2024133.27136.94132.16136.27130.66367,500
May 8, 2024128.63135.07126.70133.21127.72533,900
May 7, 2024137.71143.05130.65130.67125.29698,900
May 6, 2024137.99141.09136.82139.37133.63395,800
May 3, 2024137.59138.88134.91136.05130.45328,000
May 2, 2024133.81134.67130.14134.48128.94235,600
May 1, 2024132.44135.56130.93132.01126.57287,600
Apr 30, 2024135.05135.68131.89132.27126.82350,000
Apr 29, 2024140.34141.51137.47138.26132.57207,700
Apr 26, 2024139.24141.07138.40139.42133.68218,200
Apr 25, 2024135.18139.00133.04138.46132.76282,400
Apr 24, 2024139.32141.80135.78137.22131.57202,000
Apr 23, 2024133.90139.74133.80139.14133.41400,100
Apr 22, 2024134.02135.10132.54133.02127.54431,500
Apr 19, 2024133.62136.09132.77133.60128.10282,500
Apr 18, 2024139.36140.05134.04134.65129.10340,400
Apr 17, 2024138.75140.78137.21137.80132.12286,200
Apr 16, 2024147.05147.51138.00138.91133.19532,100
Apr 15, 2024150.44151.45147.51149.00142.86380,600
Apr 12, 2024150.51151.26148.26149.99143.81273,700
Apr 11, 2024149.66151.98148.11151.88145.63326,400
Apr 10, 2024149.57151.80147.46148.92142.79408,300
Apr 9, 2024152.79153.21150.13152.98146.68304,100
Apr 8, 2024153.39154.55150.77152.43146.15188,300
Apr 5, 2024149.70152.10148.62151.99145.73229,700
Apr 4, 2024152.86153.60148.10149.15143.01238,000
Apr 3, 2024148.69152.48148.24150.91144.70227,600
Apr 2, 2024149.60149.96146.76148.95142.82378,200
Apr 1, 2024154.05154.67151.96152.95146.65262,800
Mar 28, 2024152.33154.61151.76153.37147.05382,800
Mar 27, 2024151.85152.55150.09151.83145.58243,800
Mar 26, 2024151.21154.01149.35150.12143.94391,600
Mar 25, 2024151.04152.70149.70150.80144.59309,000
Mar 22, 2024152.15152.70150.27151.38145.15361,500
Mar 21, 2024147.95152.29146.95152.15145.88512,000
Mar 20, 2024136.07145.38135.92144.04138.11392,600
Mar 19, 2024133.03136.02130.91135.89130.29283,100
Mar 18, 2024132.71134.55130.22132.82127.35350,400
Mar 15, 2024127.33132.16127.33131.55126.131,275,000
Mar 14, 2024128.99129.96126.92127.87122.60251,900
Mar 13, 2024128.36130.73128.25129.31123.98206,800
Mar 12, 2024128.26129.83127.60128.62123.32212,600
Mar 11, 2024128.25128.46125.46128.10122.82269,900
Mar 8, 2024130.39132.79128.21129.20123.88257,700
Mar 7, 2024127.84130.50127.32129.33124.00394,800
Mar 6, 2024131.17131.84128.27128.65123.35338,300
Mar 5, 2024134.86135.89129.66129.89124.54346,400
Mar 4, 2024137.62141.34135.03135.55129.97415,300
Mar 1, 2024136.12138.19134.91137.79132.12213,200
Feb 29, 2024134.67136.65134.59135.91130.31324,900
Feb 28, 2024132.00135.63131.49133.66128.16347,900
Feb 27, 2024132.32134.32131.63132.98127.50288,500
Feb 26, 2024128.79131.39128.76130.61125.23282,200
Feb 23, 2024127.04131.23126.99129.42124.09282,000
Feb 22, 2024 0.20 Dividend
Feb 22, 2024126.21128.62122.59126.54121.33554,500
Feb 21, 2024132.01132.01123.68125.11119.77703,300
Feb 20, 2024137.44138.87135.03135.87130.07411,000

Related Tickers

KNF Knife River Corporation
105.00
+2.89%
 
EXP Eagle Materials Inc.
250.52
-0.75%
 
USLM United States Lime & Minerals, Inc.
106.16
+1.76%
 
TGLS Tecnoglass Inc.
75.10
-0.90%
 
MLM Martin Marietta Materials, Inc.
533.99
+1.25%
 
VMC Vulcan Materials Company
272.76
+0.85%
 
JHX James Hardie Industries plc
31.83
-2.03%
 
CRH CRH plc
110.51
+2.04%
 
LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima
11.82
+0.25%
 
ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
5.0000
-3.47%