Stock Quote

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

68.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:16 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 67.15 68.47 66.90 68.00 280,600 +1.19(+1.78%)
Apr 15, 2021 66.66 66.99 65.39 66.81 204,596 +0.89(+1.35%)
Apr 14, 2021 65.17 66.57 64.82 65.92 264,694 +0.91(+1.40%)
Apr 13, 2021 66.12 66.97 64.10 65.01 287,423 -1.21(-1.83%)
Apr 12, 2021 65.22 67.00 64.62 66.22 341,605 +1.00(+1.53%)
Apr 09, 2021 64.79 65.33 64.23 65.22 296,400 -0.12(-0.18%)
Apr 08, 2021 63.92 65.45 63.04 65.34 341,743 +1.82(+2.87%)
Apr 07, 2021 64.81 65.00 63.23 63.52 326,451 -1.12(-1.73%)
Apr 06, 2021 63.96 65.42 63.96 64.64 364,150 +0.72(+1.13%)
Apr 05, 2021 62.75 64.13 62.02 63.92 339,327 +2.66(+4.34%)
Apr 01, 2021 60.41 61.27 59.49 61.26 202,200 +1.43(+2.39%)
Mar 31, 2021 59.65 61.06 59.12 59.83 289,511 +0.34(+0.57%)
Mar 30, 2021 57.93 59.90 57.93 59.49 222,832 +1.54(+2.66%)
Mar 29, 2021 59.32 61.12 57.95 57.95 351,002 -1.20(-2.03%)
Mar 26, 2021 57.32 59.16 56.55 59.15 317,900 +2.88(+5.12%)
Mar 25, 2021 54.10 56.85 53.39 56.27 267,200 +1.74(+3.19%)
Mar 24, 2021 56.08 56.81 54.52 54.53 397,994 -0.89(-1.61%)
Mar 23, 2021 57.90 58.24 54.82 55.42 332,040 -3.12(-5.33%)
Mar 22, 2021 59.27 59.49 57.17 58.54 245,182 -0.60(-1.01%)
Mar 19, 2021 59.94 59.98 58.92 59.14 589,100 -0.85(-1.42%)
Mar 18, 2021 60.83 61.62 59.75 59.99 229,563 -0.62(-1.02%)
Mar 17, 2021 59.32 60.90 58.54 60.61 199,783 +1.04(+1.75%)
Mar 16, 2021 59.82 60.44 59.05 59.57 183,144 -0.19(-0.32%)
Mar 15, 2021 59.16 59.88 57.49 59.76 265,775 +0.40(+0.67%)
Mar 12, 2021 59.40 60.99 58.25 59.36 572,000 -2.57(-4.15%)
Mar 11, 2021 60.59 61.94 59.60 61.93 378,520 +1.87(+3.11%)
Mar 10, 2021 57.41 60.25 57.06 60.06 663,241 +2.56(+4.45%)
Mar 09, 2021 55.88 58.00 55.75 57.50 564,271 +1.89(+3.40%)
Mar 08, 2021 53.61 56.67 53.28 55.61 525,333 +2.62(+4.94%)
Mar 05, 2021 51.26 53.25 49.96 52.99 404,500 +2.85(+5.68%)
Mar 04, 2021 51.66 52.38 49.36 50.14 508,600 -1.77(-3.41%)
Mar 03, 2021 52.00 53.00 50.86 51.91 353,306 +0.24(+0.46%)
Mar 02, 2021 52.46 52.67 51.33 51.67 462,864 -0.78(-1.49%)
Mar 01, 2021 51.36 53.25 50.82 52.45 407,598 +2.51(+5.03%)
Feb 26, 2021 50.00 51.28 48.84 49.94 509,400 +0.22(+0.44%)
Feb 25, 2021 50.96 52.06 49.48 49.72 419,122 -1.60(-3.12%)
Feb 24, 2021 47.76 51.63 47.52 51.32 709,816 +4.98(+10.75%)
Feb 23, 2021 52.15 52.25 45.83 46.34 1,173,422 -5.72(-10.99%)
Feb 22, 2021 51.81 53.15 51.23 52.06 376,184 +0.23(+0.44%)
Feb 19, 2021 50.11 52.42 50.11 51.83 430,600 +2.19(+4.41%)
Feb 18, 2021 50.88 51.25 49.63 49.64 598,684 -1.65(-3.22%)
Feb 17, 2021 52.31 53.11 51.22 51.29 282,942 -1.07(-2.04%)
Feb 16, 2021 52.90 54.37 51.99 52.36 559,705 +0.21(+0.40%)
Feb 12, 2021 51.75 53.40 51.73 52.15 322,300 -0.18(-0.34%)
Feb 11, 2021 50.95 52.34 50.10 52.33 401,760 +1.93(+3.83%)
Feb 10, 2021 50.73 50.81 49.79 50.40 269,505 +0.15(+0.30%)
Feb 09, 2021 51.01 51.13 49.59 50.25 341,205 -0.77(-1.51%)
Feb 08, 2021 50.27 51.05 49.87 51.02 517,053 +1.02(+2.04%)
Feb 05, 2021 50.94 50.99 49.55 50.00 290,800 -0.23(-0.46%)
Feb 04, 2021 49.67 50.85 49.21 50.23 214,797 +0.72(+1.45%)
Feb 03, 2021 49.02 49.67 48.73 49.51 282,991 +0.54(+1.10%)
Feb 02, 2021 49.50 49.75 48.30 48.97 200,316 -0.06(-0.12%)
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.