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

61.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 61.98 63.14 61.44 61.91 443,199 +0.16(+0.26%)
Jun 10, 2021 64.96 64.96 61.73 61.75 513,325 -2.70(-4.19%)
Jun 09, 2021 64.69 64.79 63.38 64.45 355,133 -0.24(-0.37%)
Jun 08, 2021 64.27 64.78 63.60 64.69 444,158 +0.53(+0.83%)
Jun 07, 2021 64.54 64.56 63.57 64.16 420,607 +0.08(+0.12%)
Jun 04, 2021 65.55 65.78 63.32 64.08 407,519 -1.07(-1.64%)
Jun 03, 2021 65.40 65.62 63.79 65.15 471,767 -0.37(-0.56%)
Jun 02, 2021 69.06 69.35 64.80 65.52 795,503 -3.34(-4.85%)
Jun 01, 2021 66.99 69.46 66.99 68.86 503,644 +2.87(+4.35%)
May 28, 2021 67.37 67.62 65.32 65.99 369,117 -1.04(-1.55%)
May 27, 2021 67.60 68.10 66.89 67.03 398,193 +0.33(+0.49%)
May 26, 2021 65.22 66.77 65.22 66.70 531,513 +2.15(+3.33%)
May 25, 2021 65.67 66.46 64.38 64.55 298,037 -0.87(-1.33%)
May 24, 2021 65.44 66.07 64.79 65.42 272,155 +0.30(+0.46%)
May 21, 2021 66.47 66.84 64.94 65.12 279,767 -0.52(-0.79%)
May 20, 2021 65.06 65.99 62.81 65.64 404,201 +0.58(+0.89%)
May 19, 2021 63.40 65.29 61.56 65.06 639,611 +0.06(+0.09%)
May 18, 2021 69.01 69.29 65.00 65.00 587,085 -3.92(-5.69%)
May 17, 2021 69.15 69.52 66.83 68.92 449,642 -0.75(-1.08%)
May 14, 2021 71.75 71.75 67.97 69.67 671,143 -1.56(-2.19%)
May 13, 2021 68.20 71.75 68.20 71.23 487,596 +3.44(+5.07%)
May 12, 2021 71.85 71.91 67.49 67.79 550,400 -4.46(-6.17%)
May 11, 2021 73.80 75.33 70.12 72.25 559,623 -3.25(-4.30%)
May 10, 2021 72.11 78.35 71.80 75.50 948,283 +4.16(+5.83%)
May 07, 2021 71.29 71.64 69.00 71.34 465,956 +0.98(+1.39%)
May 06, 2021 69.15 70.62 67.80 70.36 381,669 +1.61(+2.34%)
May 05, 2021 69.73 71.21 68.40 68.75 319,477 -1.22(-1.74%)
May 04, 2021 69.27 70.98 69.14 69.97 341,406 +0.95(+1.38%)
May 03, 2021 67.82 69.89 67.40 69.02 393,248 +2.30(+3.45%)
Apr 30, 2021 67.84 67.84 65.92 66.72 302,200 -1.61(-2.36%)
Apr 29, 2021 69.18 69.62 68.01 68.33 177,873 -0.23(-0.34%)
Apr 28, 2021 68.88 69.08 68.00 68.56 164,674 -0.42(-0.61%)
Apr 27, 2021 68.37 69.61 68.15 68.98 234,340 +0.66(+0.97%)
Apr 26, 2021 67.16 68.88 67.16 68.32 308,613 +1.64(+2.46%)
Apr 23, 2021 65.32 67.31 64.76 66.68 244,500 +1.93(+2.98%)
Apr 22, 2021 66.20 66.85 64.60 64.75 270,199 -1.18(-1.79%)
Apr 21, 2021 65.02 66.37 64.86 65.93 272,703 +0.91(+1.40%)
Apr 20, 2021 67.70 68.42 63.95 65.02 317,860 -2.89(-4.26%)
Apr 19, 2021 68.41 68.99 66.38 67.91 266,306 -0.09(-0.13%)
Apr 16, 2021 67.15 68.47 66.90 68.00 280,600 +1.19(+1.78%)
Apr 15, 2021 66.66 66.99 65.39 66.81 204,596 +0.89(+1.35%)
Apr 14, 2021 65.17 66.57 64.82 65.92 264,694 +0.91(+1.40%)
Apr 13, 2021 66.12 66.97 64.10 65.01 287,423 -1.21(-1.83%)
Apr 12, 2021 65.22 67.00 64.62 66.22 341,605 +1.00(+1.53%)
Apr 09, 2021 64.79 65.33 64.23 65.22 296,400 -0.12(-0.18%)
Apr 08, 2021 63.92 65.45 63.04 65.34 341,743 +1.82(+2.87%)
Apr 07, 2021 64.81 65.00 63.23 63.52 326,451 -1.12(-1.73%)
Apr 06, 2021 63.96 65.42 63.96 64.64 364,150 +0.72(+1.13%)
Apr 05, 2021 62.75 64.13 62.02 63.92 339,327 +2.66(+4.34%)
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.