Boise Cascade (BCC)
NYSE: BCC
· Real-Time Price · USD
90.04
2.81 (3.22%)
At close: Sep 05, 2025, 3:59 PM
90.05
0.01%
After-hours: Sep 05, 2025, 06:14 PM EDT
BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.23 | 90.54 | 88.23 | 90.02 | 90.02 | 3.20% | 297,678 |
| Sep 4, 2025 | 84.80 | 87.23 | 84.38 | 87.23 | 87.23 | 3.88% | 270,800 |
| Sep 3, 2025 | 84.95 | 85.97 | 83.86 | 83.97 | 83.97 | -2.11% | 240,600 |
| Sep 2, 2025 | 85.78 | 86.56 | 84.78 | 85.78 | 85.78 | -1.40% | 241,930 |
| Aug 29, 2025 | 87.70 | 88.18 | 86.27 | 87.00 | 86.78 | -0.31% | 218,100 |
| Aug 28, 2025 | 88.57 | 89.10 | 86.02 | 87.27 | 87.05 | -0.89% | 249,900 |
| Aug 27, 2025 | 88.22 | 90.03 | 87.40 | 88.05 | 87.83 | -0.90% | 333,506 |
| Aug 26, 2025 | 89.53 | 90.73 | 88.76 | 88.85 | 88.63 | -1.26% | 360,504 |
| Aug 25, 2025 | 90.12 | 91.05 | 89.26 | 89.98 | 89.75 | -1.36% | 292,045 |
| Aug 22, 2025 | 85.52 | 91.57 | 84.99 | 91.22 | 90.99 | 7.74% | 500,703 |
| Aug 21, 2025 | 84.02 | 85.17 | 83.25 | 84.67 | 84.46 | 0.20% | 357,417 |
| Aug 20, 2025 | 87.61 | 88.14 | 84.29 | 84.50 | 84.29 | -4.04% | 353,048 |
| Aug 19, 2025 | 85.54 | 88.70 | 84.66 | 88.06 | 87.84 | 4.04% | 343,828 |
| Aug 18, 2025 | 86.05 | 86.26 | 84.60 | 84.64 | 84.43 | -1.57% | 248,300 |
| Aug 15, 2025 | 87.24 | 87.34 | 85.96 | 85.99 | 85.77 | -0.73% | 807,958 |
| Aug 14, 2025 | 85.79 | 87.31 | 84.97 | 86.62 | 86.40 | -1.74% | 357,738 |
| Aug 13, 2025 | 84.45 | 88.42 | 84.30 | 88.15 | 87.93 | 4.62% | 361,340 |
| Aug 12, 2025 | 81.39 | 84.64 | 81.30 | 84.26 | 84.05 | 4.36% | 313,100 |
| Aug 11, 2025 | 82.00 | 82.44 | 80.01 | 80.74 | 80.54 | -1.64% | 312,522 |
| Aug 8, 2025 | 83.19 | 83.53 | 81.84 | 82.09 | 81.88 | -1.32% | 337,800 |