Stock Quote

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

67.25 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 67.31 67.78 64.62 64.83 467,460 -6.38(-8.96%)
Nov 29, 2021 72.46 73.09 70.82 71.21 342,185 +0.05(+0.07%)
Nov 26, 2021 71.20 73.10 70.20 71.16 198,860 -2.92(-3.94%)
Nov 24, 2021 74.01 74.43 73.10 74.08 217,973 +0.00(+0.00%)
Nov 23, 2021 73.24 74.30 72.62 74.08 291,633 +0.56(+0.76%)
Nov 22, 2021 72.71 75.09 72.71 73.52 239,821 +1.59(+2.21%)
Nov 19, 2021 70.97 73.10 70.97 71.93 191,649 +0.22(+0.31%)
Nov 18, 2021 71.78 71.90 71.32 71.71 258,481 +0.53(+0.74%)
Nov 17, 2021 69.90 71.40 69.07 71.18 274,950 +0.95(+1.35%)
Nov 16, 2021 69.05 70.93 68.33 70.23 234,933 +1.11(+1.61%)
Nov 15, 2021 69.33 69.91 68.75 69.12 229,312 +0.12(+0.17%)
Nov 12, 2021 69.45 69.80 68.55 69.00 224,849 +0.06(+0.09%)
Nov 11, 2021 68.26 69.65 68.08 68.94 212,311 +1.02(+1.50%)
Nov 10, 2021 69.18 67.92 314,525 -1.81(-2.60%)
Nov 09, 2021 68.68 70.33 68.38 69.73 309,791 +1.21(+1.77%)
Nov 08, 2021 70.40 71.00 68.04 68.52 322,049 -1.22(-1.75%)
Nov 05, 2021 68.13 70.64 68.08 69.74 461,650 +2.50(+3.72%)
Nov 04, 2021 67.43 69.38 67.10 67.24 523,182 +0.28(+0.42%)
Nov 03, 2021 63.13 67.32 62.82 66.96 628,253 +4.58(+7.34%)
Nov 02, 2021 59.70 62.77 56.53 62.38 696,118 +2.74(+4.59%)
Nov 01, 2021 56.65 59.98 56.62 59.64 542,916 +3.02(+5.33%)
Oct 29, 2021 57.00 57.71 55.70 56.62 456,518 +1.67(+3.04%)
Oct 28, 2021 54.28 55.32 54.28 54.95 203,203 +1.13(+2.10%)
Oct 27, 2021 57.18 57.18 53.79 53.82 343,058 -3.53(-6.16%)
Oct 26, 2021 59.71 57.30 57.35 307,777 -2.15(-3.61%)
Oct 25, 2021 58.30 59.67 58.06 59.50 188,400 +1.17(+2.01%)
Oct 22, 2021 58.53 59.49 58.25 58.33 259,699 +0.03(+0.05%)
Oct 21, 2021 58.09 58.88 57.39 58.30 234,748 +0.04(+0.07%)
Oct 20, 2021 56.60 58.37 56.60 58.26 210,551 +1.69(+2.99%)
Oct 19, 2021 59.78 59.78 56.37 56.57 440,143 -2.58(-4.36%)
Oct 18, 2021 58.75 59.50 58.11 59.15 169,440 +0.42(+0.72%)
Oct 15, 2021 60.00 60.71 58.72 58.73 386,182 -0.36(-0.61%)
Oct 14, 2021 58.98 59.48 58.44 59.09 287,035 +1.07(+1.84%)
Oct 13, 2021 57.49 58.17 56.58 58.02 225,998 +0.77(+1.34%)
Oct 12, 2021 56.53 58.60 56.53 57.25 387,822 +0.72(+1.27%)
Oct 11, 2021 55.36 56.96 55.33 56.53 228,320 +1.27(+2.30%)
Oct 08, 2021 56.36 56.47 55.23 55.26 243,482 -1.32(-2.33%)
Oct 07, 2021 56.28 57.61 56.08 56.58 304,319 +0.66(+1.18%)
Oct 06, 2021 55.00 56.19 54.45 55.92 394,195 +0.26(+0.47%)
Oct 05, 2021 54.69 55.82 53.52 55.66 300,752 +0.84(+1.53%)
Oct 04, 2021 54.99 55.82 54.46 54.82 200,717 -0.09(-0.16%)
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.