Skip to main content

Boise Cascade L.L.C. (NY: BCC )

126.85 +0.25 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.79 29.11 28.31 28.55 453,732 -0.46(-1.58%)
Jan 29, 2015 27.95 29.13 27.91 29.01 429,951 +1.16(+4.16%)
Jan 28, 2015 27.99 28.16 27.55 27.85 395,508 -0.01(-0.03%)
Jan 27, 2015 27.67 28.15 27.16 27.86 317,709 -0.13(-0.48%)
Jan 26, 2015 27.87 28.08 27.04 27.99 620,656 +0.08(+0.30%)
Jan 23, 2015 28.59 28.90 27.86 27.91 636,554 -0.66(-2.32%)
Jan 22, 2015 27.79 28.73 27.59 28.57 492,543 +0.97(+3.53%)
Jan 21, 2015 28.20 28.24 27.43 27.59 601,455 -0.71(-2.49%)
Jan 20, 2015 27.73 28.49 27.73 28.30 601,382 +0.73(+2.66%)
Jan 16, 2015 27.78 28.08 27.35 27.57 434,515 -0.39(-1.39%)
Jan 15, 2015 28.56 28.91 27.94 27.95 733,787 -0.40(-1.42%)
Jan 14, 2015 27.07 28.91 26.95 28.36 1,186,901 +1.11(+4.07%)
Jan 13, 2015 27.93 28.55 26.97 27.25 632,931 -0.38(-1.38%)
Jan 12, 2015 27.35 27.78 26.90 27.63 578,034 +0.34(+1.24%)
Jan 09, 2015 27.32 27.53 26.45 27.29 702,672 +0.02(+0.08%)
Jan 08, 2015 26.52 27.91 26.37 27.27 794,129 +1.07(+4.07%)
Jan 07, 2015 25.90 26.21 25.53 26.20 255,916 +0.59(+2.32%)
Jan 06, 2015 26.66 26.92 25.27 25.61 778,608 -0.80(-3.05%)
Jan 05, 2015 26.99 27.09 26.30 26.42 651,912 -0.64(-2.35%)
Jan 02, 2015 26.35 27.07 26.12 27.05 465,355 +0.83(+3.15%)
Dec 31, 2014 26.41 26.23 26.23 26.23 397,629 -0.07(-0.27%)
Dec 30, 2014 26.42 26.59 26.12 26.30 241,358 -0.20(-0.75%)
Dec 29, 2014 25.65 26.51 25.65 26.49 290,282 +0.83(+3.25%)
Dec 26, 2014 25.66 25.90 25.39 25.66 226,436 +0.04(+0.17%)
Dec 24, 2014 25.43 25.62 25.62 25.62 141,514 +0.18(+0.72%)
Dec 23, 2014 25.39 25.61 25.14 25.43 300,370 +0.17(+0.67%)
Dec 22, 2014 25.49 25.67 25.00 25.27 247,343 -0.23(-0.91%)
Dec 19, 2014 25.42 25.61 24.77 25.50 1,333,731 +0.07(+0.28%)
Dec 18, 2014 25.00 25.49 24.76 25.43 325,536 +0.76(+3.09%)
Dec 17, 2014 24.16 24.72 23.91 24.67 451,611 +0.67(+2.79%)
Dec 16, 2014 24.21 24.38 23.73 23.99 576,589 -0.29(-1.19%)
Dec 15, 2014 24.52 24.91 24.28 24.28 405,336 -0.17(-0.69%)
Dec 12, 2014 24.50 24.87 24.21 24.45 342,587 -0.31(-1.25%)
Dec 11, 2014 24.79 25.14 24.68 24.76 304,120 +0.18(+0.72%)
Dec 10, 2014 25.52 25.55 24.54 24.59 426,307 -1.02(-4.00%)
Dec 09, 2014 25.01 25.63 24.74 25.61 836,919 -0.04(-0.16%)
Dec 08, 2014 26.17 26.51 25.53 25.65 388,567 -0.47(-1.81%)
Dec 05, 2014 26.01 26.54 26.01 26.13 307,980 +0.11(+0.41%)
Dec 04, 2014 26.36 26.57 25.91 26.02 427,518 -0.35(-1.31%)
Dec 03, 2014 25.75 26.50 25.62 26.37 334,733 +0.61(+2.38%)
Dec 02, 2014 25.18 25.94 25.18 25.75 293,201 +0.67(+2.67%)
Dec 01, 2014 25.05 25.38 24.96 25.08 330,383 -0.11(-0.45%)
Nov 28, 2014 25.61 25.82 25.16 25.19 140,129 -0.35(-1.35%)
Nov 26, 2014 25.24 25.54 25.54 25.54 421,002 +0.18(+0.72%)
Nov 25, 2014 25.60 25.84 25.27 25.36 314,121 -0.54(-2.10%)
Nov 24, 2014 25.38 26.12 25.33 25.90 465,093 +0.51(+2.00%)
Nov 21, 2014 25.69 25.90 25.34 25.39 389,172 +0.05(+0.19%)
Nov 20, 2014 25.27 25.45 25.04 25.34 589,216 +0.00(+0.00%)
Nov 19, 2014 25.62 25.65 25.03 25.34 393,990 -0.28(-1.10%)
Nov 18, 2014 25.46 25.76 25.46 25.63 596,364 +0.21(+0.83%)
Nov 17, 2014 25.56 25.58 24.97 25.41 765,394 -0.73(-2.78%)
Nov 14, 2014 26.23 26.47 26.08 26.14 646,423 -0.11(-0.43%)
Nov 13, 2014 26.36 26.56 26.08 26.25 367,327 -0.01(-0.03%)
Nov 12, 2014 26.55 26.65 26.01 26.26 509,173 -0.29(-1.09%)
Nov 11, 2014 25.96 26.82 25.89 26.55 526,791 +0.64(+2.48%)
Nov 10, 2014 26.46 26.63 25.55 25.91 698,304 -0.52(-1.95%)
Nov 07, 2014 26.61 26.71 26.11 26.42 631,539 -0.12(-0.45%)
Nov 06, 2014 25.67 26.57 25.64 26.54 531,759 +0.72(+2.79%)
Nov 05, 2014 26.15 26.19 25.73 25.82 461,527 -0.18(-0.71%)
Nov 04, 2014 25.84 26.47 25.70 26.01 934,873 +0.13(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.