Boise Cascade, L.L.C. Common Stock (BCC)

82.74
-0.90 (-1.08%)
NYSE · Last Trade: Mar 1st, 1:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boise Cascade, L.L.C. Common Stock (BCC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202682.9183.6880.8382.74648,13582.74
2/26/202684.6084.9081.1083.64502,64383.64
2/25/202687.9589.5382.7183.62565,38983.62
2/24/202679.5687.6077.7386.66996,57286.66
2/23/202681.5781.5777.0480.54878,74980.54
2/20/202684.4585.2381.3982.13455,10881.91
2/19/202685.0886.3583.8284.38293,49284.15
2/18/202686.3087.7785.2085.60276,95985.37
2/17/202686.9387.0384.2986.07422,86785.84
2/13/202688.5289.1286.3486.50406,14086.27
2/12/202688.9691.1087.5588.06308,80187.82
2/11/202689.8790.3887.8189.41391,13689.17
2/10/202690.3991.2589.5389.73381,69289.49
2/09/202690.8091.0088.8889.02324,11688.78
2/06/202689.2091.9789.1291.03517,78490.79
2/05/202690.1091.0587.6989.16496,21788.92
2/04/202685.9290.6785.7490.23486,22989.99
2/03/202680.8986.4780.6284.93459,53684.70
2/02/202681.4782.8480.9681.75326,62881.53
1/30/202679.7881.0578.6480.81426,18780.59
1/29/202680.9181.3678.7080.30297,23180.08
1/28/202681.7783.1280.0380.85321,34680.63
1/27/202682.5182.7581.0481.74246,48281.52
1/26/202684.3184.3182.2383.40351,81583.18
1/23/202685.0485.0483.5084.33211,40784.10
1/22/202685.7286.7284.4085.51440,59285.28
1/21/202684.3986.6783.7785.01484,07084.78
1/20/202683.5784.3782.6883.82259,05383.60
1/16/202685.6286.6884.7585.51360,78685.28
1/15/202684.7587.1684.5686.27449,45486.04
1/14/202683.3986.0683.3984.05420,86983.82
1/13/202682.6484.0882.1383.87345,88783.65
1/12/202682.4184.2581.9182.96353,98682.74
1/09/202679.2483.3778.4883.05587,47882.83
1/08/202673.0079.5272.8878.03292,08877.82
1/07/202677.3777.8873.0273.47316,66273.27
1/06/202675.9177.3974.9776.94509,31976.73
1/05/202673.2677.8873.1375.60468,42575.40
1/02/202673.6874.7073.0074.12257,89973.92
12/31/202573.5974.2772.7573.60287,71773.40
12/30/202574.2774.9973.6673.79187,76673.59
12/29/202575.2975.7073.9974.53257,06174.33
12/26/202574.4875.3473.9075.13182,15674.93
12/24/202573.2675.0073.2674.71192,21474.51
12/23/202574.2674.2672.9373.23266,04973.03
12/22/202574.5175.4473.7274.23325,37974.03
12/19/202576.7677.0074.1174.771,136,34774.57
12/18/202576.9178.1576.3677.70560,19777.49
12/17/202575.0777.2975.0776.29420,55276.09
12/16/202575.6377.0675.5075.84651,43575.64
12/15/202576.9776.9775.0975.33595,73975.13
12/12/202576.7677.3976.0076.51647,22276.31
12/11/202577.4078.9675.7576.26671,60676.06
12/10/202571.7678.4171.7677.01666,94176.80
12/09/202571.3872.5171.1372.00399,03771.81
12/08/202573.0573.5071.7571.81437,23971.62
12/05/202572.9774.8272.8073.05466,33672.85
12/04/202576.6176.8973.9674.26360,25474.06
12/03/202575.1277.4675.1276.56400,58476.35
12/02/202575.3375.7373.6675.19415,18274.99
12/01/202574.4876.4974.4875.13462,12874.93