Boise Cascade (BCC)
NYSE: BCC
· Real-Time Price · USD
77.17
0.52 (0.68%)
At close: Sep 26, 2025, 3:59 PM
76.25
-1.19%
After-hours: Sep 26, 2025, 07:59 PM EDT
BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.80 | 77.60 | 76.52 | 77.15 | 77.15 | 0.65% | 220,018 |
| Sep 25, 2025 | 77.30 | 77.89 | 76.21 | 76.65 | 76.65 | -1.39% | 269,819 |
| Sep 24, 2025 | 78.65 | 79.80 | 77.60 | 77.73 | 77.73 | -1.57% | 359,314 |
| Sep 23, 2025 | 79.99 | 81.00 | 78.47 | 78.97 | 78.97 | -0.59% | 307,500 |
| Sep 22, 2025 | 79.69 | 80.33 | 78.44 | 79.44 | 79.44 | -0.04% | 581,946 |
| Sep 19, 2025 | 81.34 | 81.34 | 79.27 | 79.47 | 79.47 | -2.51% | 796,623 |
| Sep 18, 2025 | 81.23 | 82.17 | 80.46 | 81.52 | 81.52 | 1.32% | 342,900 |
| Sep 17, 2025 | 82.85 | 85.20 | 80.15 | 80.46 | 80.46 | -2.34% | 471,600 |
| Sep 16, 2025 | 83.57 | 84.60 | 81.15 | 82.39 | 82.39 | -3.21% | 488,415 |
| Sep 15, 2025 | 86.16 | 86.16 | 84.55 | 85.12 | 85.12 | -0.65% | 254,637 |
| Sep 12, 2025 | 88.19 | 88.50 | 85.14 | 85.68 | 85.68 | -3.74% | 227,540 |
| Sep 11, 2025 | 86.51 | 89.06 | 86.19 | 89.01 | 89.01 | 3.66% | 333,545 |
| Sep 10, 2025 | 85.14 | 86.45 | 85.12 | 85.87 | 85.87 | 0.68% | 405,748 |
| Sep 9, 2025 | 88.15 | 88.93 | 84.59 | 85.29 | 85.29 | -4.19% | 364,600 |
| Sep 8, 2025 | 89.91 | 90.02 | 87.88 | 89.02 | 89.02 | -1.11% | 291,029 |
| Sep 5, 2025 | 88.23 | 90.54 | 88.23 | 90.02 | 90.02 | 3.20% | 299,634 |
| 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 |