NYSE : BCC
Boise Cascade Company — Price history
Materials · Lumber & Wood Production · United States
Last price 78.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Boise Cascade Company (BCC) closed at 80.655 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.92 | 81.64 | 79.92 | 80.655 | 35,830 | +2.32% |
| 2026-10-30 | 78.34 | 79.68 | 77.125 | 78.83 | 296,241 | +1.26% |
| 2026-10-29 | 75.16 | 77.91 | 74.455 | 77.85 | 393,464 | +4.41% |
| 2026-10-28 | 76.16 | 77.07 | 73.44 | 74.56 | 511,962 | -1.92% |
| 2026-10-27 | 75.77 | 76.535 | 74.96 | 76.02 | 273,481 | +0.77% |
| 2026-10-26 | 76.06 | 77.025 | 75.14 | 75.44 | 300,314 | -2.96% |
| 2026-10-23 | 77.32 | 77.96 | 76.14 | 77.74 | 307,598 | -0.70% |
| 2026-10-22 | 75.95 | 78.555 | 75.675 | 78.29 | 400,181 | +3.57% |
| 2026-10-21 | 76.7 | 76.79 | 74.95 | 75.59 | 335,779 | -0.90% |
| 2026-10-20 | 75.69 | 76.96 | 75.01 | 76.28 | 343,629 | +1.54% |
| 2026-10-19 | 76.21 | 76.39 | 74.88 | 75.12 | 268,162 | -1.33% |
| 2026-10-16 | 75.56 | 77.38 | 75.14 | 76.13 | 250,577 | +0.86% |
| 2026-10-15 | 75.09 | 76.25 | 74.695 | 75.48 | 230,400 | +2.03% |
| 2026-10-14 | 73.4 | 74.06 | 72.815 | 73.98 | 282,162 | -0.13% |
| 2026-10-13 | 74.32 | 74.79 | 73.085 | 74.08 | 241,170 | +0.91% |
| 2026-10-12 | 72.51 | 74.055 | 72.255 | 73.41 | 287,452 | -0.22% |
| 2026-10-09 | 73.84 | 73.84 | 72.98 | 73.57 | 205,203 | -0.88% |
| 2026-10-08 | 72.5 | 75.01 | 72.06 | 74.22 | 280,700 | +1.78% |
| 2026-10-07 | 74.19 | 74.97 | 72.4 | 72.92 | 226,724 | -3.35% |
| 2026-10-06 | 75.32 | 76.05 | 74.94 | 75.45 | 234,745 | +0.82% |
| 2026-10-05 | 74.59 | 76.15 | 73.725 | 74.84 | 239,265 | -0.20% |
| 2026-10-02 | 76.55 | 76.71 | 73.9 | 74.99 | 285,940 | +0.39% |
| 2026-10-01 | 74.08 | 75.15 | 72.8 | 74.7 | 277,602 | +0.74% |
| 2026-09-30 | 76.2 | 76.2 | 74.11 | 74.15 | 259,929 | -2.40% |
| 2026-09-29 | 76.62 | 76.71 | 75.06 | 75.97 | 207,266 | -0.81% |
| 2026-09-28 | 76.35 | 77.82 | 75 | 76.59 | 350,017 | -0.71% |
| 2026-09-25 | 76.01 | 77.835 | 75.36 | 77.14 | 232,103 | +1.37% |
| 2026-09-24 | 77.22 | 77.8 | 74.983 | 76.1 | 269,802 | -2.13% |
| 2026-09-23 | 78.07 | 79.305 | 77.735 | 77.76 | 197,214 | -1.57% |
| 2026-09-22 | 77.26 | 79.21 | 76.833 | 79 | 327,390 | +4.41% |
| 2026-09-21 | 76.1 | 76.445 | 74.74 | 75.66 | 225,077 | -0.04% |
| 2026-09-18 | 75.05 | 75.87 | 74.27 | 75.69 | 780,570 | +0.21% |
| 2026-09-17 | 76.93 | 77.03 | 74.74 | 75.53 | 305,435 | +0.29% |
| 2026-09-16 | 76.28 | 76.86 | 74.71 | 75.31 | 340,747 | -0.82% |
| 2026-09-15 | 75.47 | 76.31 | 74.5 | 75.93 | 357,871 | +0.90% |
| 2026-09-14 | 74.32 | 76.025 | 74.32 | 75.25 | 200,423 | -0.25% |
| 2026-09-11 | 76.26 | 76.388 | 74.86 | 75.44 | 170,496 | +0.52% |
| 2026-09-10 | 75.3 | 75.445 | 73.85 | 75.05 | 226,769 | -1.16% |
| 2026-09-09 | 76.42 | 76.99 | 75.655 | 75.93 | 176,799 | -1.21% |
| 2026-09-08 | 78.79 | 78.85 | 76.75 | 76.86 | 218,669 | -2.97% |
| 2026-09-04 | 76.83 | 80.245 | 76.83 | 79.21 | 196,047 | +2.71% |
| 2026-09-03 | 77.69 | 78.54 | 75.414 | 77.12 | 227,352 | +1.06% |
| 2026-09-02 | 75.82 | 77.74 | 75.62 | 76.31 | 274,423 | +0.62% |
| 2026-09-01 | 76.75 | 77.22 | 74.99 | 75.84 | 316,303 | -2.49% |
| 2026-08-31 | 78.49 | 78.75 | 76.75 | 78.01 | 339,857 | -0.94% |
| 2026-08-28 | 78.89 | 79.595 | 77.135 | 78.75 | 243,381 | -0.03% |
| 2026-08-27 | 78.99 | 79.965 | 78.611 | 78.77 | 320,824 | -1.46% |
| 2026-08-26 | 81.16 | 81.33 | 79.58 | 79.94 | 194,237 | -1.36% |
| 2026-08-25 | 82.73 | 82.73 | 80.255 | 81.04 | 227,141 | -1.46% |
| 2026-08-24 | 82.95 | 83.44 | 81.53 | 82.24 | 229,531 | -0.28% |
| 2026-08-21 | 82.05 | 83.23 | 81.53 | 82.47 | 261,150 | +0.86% |
| 2026-08-20 | 80.73 | 82.18 | 80 | 81.77 | 248,370 | -1.64% |
| 2026-08-19 | 81.61 | 83.94 | 81 | 83.13 | 279,396 | +3.68% |
| 2026-08-18 | 82.28 | 82.33 | 80.07 | 80.18 | 230,371 | -2.15% |
| 2026-08-17 | 82.38 | 82.63 | 81.11 | 81.94 | 275,359 | -1.56% |
| 2026-08-14 | 84.29 | 84.43 | 82.8 | 83.24 | 193,207 | -1.06% |
| 2026-08-13 | 84.88 | 85.7 | 83.693 | 84.13 | 217,470 | -0.14% |
| 2026-08-12 | 85.46 | 85.46 | 82.18 | 84.25 | 271,141 | -1.50% |
| 2026-08-11 | 85.11 | 86.365 | 84.78 | 85.53 | 261,235 | +0.92% |
| 2026-08-10 | 85.56 | 85.645 | 84.26 | 84.75 | 234,495 | -2.14% |
| 2026-08-07 | 84.55 | 87.82 | 84.065 | 86.6 | 325,849 | +2.78% |
| 2026-08-06 | 84.53 | 84.955 | 81.65 | 84.26 | 471,369 | -0.64% |
| 2026-08-05 | 84.51 | 85.628 | 82.363 | 84.8 | 419,317 | -1.95% |
| 2026-08-04 | 82.76 | 88.43 | 82.28 | 86.49 | 688,182 | +4.17% |
| 2026-08-03 | 78.12 | 83.09 | 78.12 | 83.03 | 813,869 | +8.71% |
| 2026-07-31 | 75.94 | 76.78 | 75 | 76.38 | 302,384 | +1.33% |
| 2026-07-30 | 77.63 | 77.685 | 74.81 | 75.38 | 326,572 | -2.96% |
| 2026-07-29 | 78.79 | 79.268 | 76.635 | 77.68 | 389,877 | -3.36% |
| 2026-07-28 | 79.92 | 81.86 | 79.92 | 80.38 | 301,582 | +2.76% |
| 2026-07-27 | 78.41 | 79.76 | 77.88 | 78.22 | 275,007 | +0.49% |
| 2026-07-24 | 76.46 | 78.81 | 76.405 | 77.84 | 188,363 | +1.80% |
| 2026-07-23 | 76.94 | 77.49 | 75.45 | 76.46 | 282,025 | -1.60% |
| 2026-07-22 | 75.13 | 77.8 | 75.13 | 77.7 | 343,644 | +4.44% |
| 2026-07-21 | 75.68 | 77.83 | 73.64 | 74.4 | 510,654 | -1.98% |
| 2026-07-20 | 77.37 | 80 | 75.78 | 75.9 | 307,073 | -1.67% |
| 2026-07-17 | 80.03 | 81.87 | 76.55 | 77.19 | 399,042 | -3.68% |
| 2026-07-16 | 77.02 | 82.07 | 76.4 | 80.14 | 874,780 | +5.46% |
| 2026-07-15 | 74.47 | 78.2 | 74.14 | 75.99 | 534,309 | +2.56% |
| 2026-07-14 | 75.51 | 76.13 | 71.5 | 74.09 | 1,042,440 | -0.84% |
| 2026-07-13 | 75.76 | 77.23 | 74.235 | 74.72 | 326,911 | -1.76% |
| 2026-07-10 | 74.22 | 77.43 | 72.05 | 76.06 | 388,697 | +5.29% |
| 2026-07-09 | 71.59 | 72.73 | 70.99 | 72.24 | 247,074 | +1.33% |
| 2026-07-08 | 72.18 | 72.31 | 70.125 | 71.29 | 455,997 | -2.87% |
| 2026-07-07 | 75.12 | 76.255 | 72.73 | 73.4 | 290,004 | -2.50% |
| 2026-07-06 | 75.66 | 76.115 | 73.66 | 75.28 | 329,548 | -0.86% |
| 2026-07-02 | 76.02 | 77.27 | 74.26 | 75.93 | 298,659 | +0.60% |
| 2026-07-01 | 77.9 | 78.36 | 75.42 | 75.48 | 316,334 | -2.77% |
| 2026-06-30 | 79.66 | 79.699 | 77.55 | 77.63 | 375,188 | -2.06% |
| 2026-06-29 | 79.8 | 80.26 | 77.605 | 79.26 | 548,911 | -2.17% |
| 2026-06-26 | 79.42 | 81.565 | 79.092 | 81.02 | 1,293,047 | +1.58% |
| 2026-06-25 | 77.98 | 80.62 | 77.89 | 79.76 | 441,284 | +2.70% |
| 2026-06-24 | 72.45 | 77.77 | 72.05 | 77.66 | 431,646 | +8.16% |
| 2026-06-23 | 72.27 | 73.19 | 71.695 | 71.8 | 308,799 | -1.02% |
| 2026-06-22 | 74.56 | 74.91 | 72.44 | 72.54 | 332,001 | -2.84% |
| 2026-06-18 | 71.58 | 76.06 | 71.01 | 74.66 | 987,804 | +5.44% |
| 2026-06-17 | 70.84 | 74.31 | 70.33 | 70.81 | 415,170 | -1.05% |
| 2026-06-16 | 72.13 | 73.29 | 71.42 | 71.56 | 344,119 | -0.04% |
| 2026-06-15 | 72.45 | 73.515 | 71.375 | 71.59 | 363,321 | +0.63% |
| 2026-06-12 | 71.54 | 72.59 | 70.915 | 71.14 | 318,781 | +0.68% |
| 2026-06-11 | 68.65 | 70.72 | 67.38 | 70.66 | 447,609 | +3.44% |
| 2026-06-10 | 70.84 | 70.99 | 68.29 | 68.31 | 328,155 | -2.43% |
| 2026-06-09 | 68.79 | 70.85 | 68.79 | 70.01 | 406,583 | +3.00% |
| 2026-06-08 | 67.63 | 69.02 | 67.433 | 67.97 | 308,252 | -0.16% |
| 2026-06-05 | 68.37 | 69.41 | 67.755 | 68.08 | 285,502 | -0.58% |
| 2026-06-04 | 69.98 | 70.67 | 68.12 | 68.48 | 448,309 | -0.29% |
| 2026-06-03 | 68.4 | 69.36 | 68.37 | 68.68 | 362,170 | -0.78% |
| 2026-06-02 | 68.26 | 70.05 | 67.44 | 69.22 | 429,521 | +1.30% |
| 2026-06-01 | 69.02 | 69.575 | 67.045 | 68.33 | 357,367 | -1.68% |
| 2026-05-29 | 70.13 | 70.99 | 69.41 | 69.72 | 490,333 | -0.90% |
| 2026-05-28 | 69.68 | 71.33 | 68.85 | 70.35 | 308,717 | +0.09% |
| 2026-05-27 | 68.96 | 71.19 | 68.875 | 70.29 | 443,958 | +3.22% |
| 2026-05-26 | 67.48 | 68.62 | 67.33 | 68.1 | 447,851 | +1.40% |
| 2026-05-22 | 67.46 | 68.08 | 66.58 | 67.16 | 345,640 | +0.07% |
| 2026-05-21 | 66.57 | 68.09 | 65.41 | 67.11 | 472,989 | -0.25% |
| 2026-05-20 | 65.56 | 67.606 | 65 | 67.28 | 380,078 | +2.76% |
| 2026-05-19 | 66.93 | 67.29 | 65.31 | 65.47 | 396,813 | -3.15% |
| 2026-05-18 | 65.8 | 68.31 | 65.8 | 67.6 | 406,167 | +2.44% |
| 2026-05-15 | 68.9 | 69.096 | 65.91 | 65.99 | 294,027 | -4.91% |
| 2026-05-14 | 67.74 | 70.7 | 66.71 | 69.4 | 943,782 | +3.61% |
| 2026-05-13 | 67.3 | 67.89 | 65.5 | 66.98 | 578,180 | -1.40% |