Boise Cascade (BCC)
NYSE: BCC
· Real-Time Price · USD
88.07
3.43 (4.05%)
At close: Aug 19, 2025, 3:59 PM
88.58
0.58%
Pre-market: Aug 20, 2025, 05:52 AM EDT
BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 85.54 | 88.70 | 84.66 | 88.06 | 88.06 | 4.04% | 343,768 |
| Aug 18, 2025 | 86.05 | 86.26 | 84.60 | 84.64 | 84.64 | -1.57% | 248,300 |
| Aug 15, 2025 | 87.24 | 87.34 | 85.96 | 85.99 | 85.99 | -0.73% | 807,958 |
| Aug 14, 2025 | 85.79 | 87.31 | 84.97 | 86.62 | 86.62 | -1.74% | 357,738 |
| Aug 13, 2025 | 84.45 | 88.42 | 84.30 | 88.15 | 88.15 | 4.62% | 361,340 |
| Aug 12, 2025 | 81.39 | 84.64 | 81.30 | 84.26 | 84.26 | 4.36% | 313,100 |
| Aug 11, 2025 | 82.00 | 82.44 | 80.01 | 80.74 | 80.74 | -1.64% | 312,522 |
| Aug 8, 2025 | 83.19 | 83.53 | 81.84 | 82.09 | 82.09 | -1.32% | 337,800 |
| Aug 7, 2025 | 83.15 | 84.16 | 82.81 | 83.19 | 83.19 | 0.33% | 376,400 |
| Aug 6, 2025 | 85.69 | 86.23 | 82.63 | 82.92 | 82.92 | -4.44% | 550,525 |
| Aug 5, 2025 | 82.31 | 87.86 | 80.30 | 86.77 | 86.77 | 4.91% | 854,300 |
| Aug 4, 2025 | 83.40 | 83.72 | 82.04 | 82.71 | 82.71 | -0.77% | 456,632 |
| Aug 1, 2025 | 84.14 | 84.36 | 81.89 | 83.35 | 83.35 | -0.55% | 365,400 |
| Jul 31, 2025 | 84.00 | 84.66 | 83.14 | 83.81 | 83.81 | -1.27% | 300,200 |
| Jul 30, 2025 | 86.68 | 86.92 | 84.10 | 84.89 | 84.89 | -1.45% | 313,800 |
| Jul 29, 2025 | 87.31 | 87.66 | 85.40 | 86.14 | 86.14 | -0.69% | 254,500 |
| Jul 28, 2025 | 87.70 | 88.54 | 86.51 | 86.74 | 86.74 | -1.59% | 331,461 |
| Jul 25, 2025 | 86.99 | 88.17 | 86.43 | 88.14 | 88.14 | 1.98% | 331,600 |
| Jul 24, 2025 | 87.90 | 88.09 | 86.01 | 86.43 | 86.43 | -2.17% | 297,800 |
| Jul 23, 2025 | 88.39 | 89.31 | 87.29 | 88.35 | 88.35 | 1.38% | 349,942 |