Boise Cascade Co NYSE:BCC Historical Prices

Below are the 171 trading days of historical prices for BCC.

# Exchange Symbol Date Open High Low Close
171 NYSE BCC Fri, Mar 1, 2024 136.12 138.19 134.91 137.79
170 NYSE BCC Thu, Feb 29, 2024 134.67 136.65 134.59 135.91
169 NYSE BCC Wed, Feb 28, 2024 132.00 135.63 131.49 133.66
168 NYSE BCC Tue, Feb 27, 2024 132.32 134.33 131.63 132.98
167 NYSE BCC Mon, Feb 26, 2024 128.79 131.39 128.76 130.61
166 NYSE BCC Fri, Feb 23, 2024 127.04 131.23 126.99 129.42
165 NYSE BCC Thu, Feb 22, 2024 126.21 128.62 122.59 126.54
164 NYSE BCC Wed, Feb 21, 2024 132.01 132.01 123.68 124.91
163 NYSE BCC Tue, Feb 20, 2024 137.44 138.87 135.03 135.87
162 NYSE BCC Fri, Feb 16, 2024 141.75 142.24 139.98 139.98
161 NYSE BCC Thu, Feb 15, 2024 140.63 143.10 138.85 142.66
160 NYSE BCC Wed, Feb 14, 2024 138.30 140.07 136.00 139.93
159 NYSE BCC Tue, Feb 13, 2024 136.00 138.61 134.12 135.53
158 NYSE BCC Mon, Feb 12, 2024 140.72 143.56 140.12 141.86
157 NYSE BCC Fri, Feb 9, 2024 137.69 140.72 136.38 140.57
156 NYSE BCC Thu, Feb 8, 2024 135.36 138.19 135.32 137.53
155 NYSE BCC Wed, Feb 7, 2024 134.48 136.46 133.97 135.01
154 NYSE BCC Tue, Feb 6, 2024 134.72 136.20 132.19 133.88
153 NYSE BCC Mon, Feb 5, 2024 136.43 137.58 133.78 134.88
152 NYSE BCC Fri, Feb 2, 2024 136.68 139.63 135.27 138.63
151 NYSE BCC Thu, Feb 1, 2024 136.63 139.31 135.28 138.91
150 NYSE BCC Wed, Jan 31, 2024 137.55 139.13 135.32 135.46
149 NYSE BCC Tue, Jan 30, 2024 136.68 138.45 136.53 137.57
148 NYSE BCC Mon, Jan 29, 2024 135.55 137.47 135.06 136.87
147 NYSE BCC Fri, Jan 26, 2024 134.67 135.55 133.90 134.99
146 NYSE BCC Thu, Jan 25, 2024 133.99 134.58 132.41 134.49
145 NYSE BCC Wed, Jan 24, 2024 134.68 134.68 130.31 131.45
144 NYSE BCC Tue, Jan 23, 2024 138.94 138.94 132.80 132.87
143 NYSE BCC Mon, Jan 22, 2024 134.66 138.33 134.15 137.58
142 NYSE BCC Fri, Jan 19, 2024 132.99 133.54 129.83 133.44
141 NYSE BCC Thu, Jan 18, 2024 133.32 135.12 130.96 132.51
140 NYSE BCC Wed, Jan 17, 2024 130.38 131.94 129.00 131.66
139 NYSE BCC Tue, Jan 16, 2024 131.27 132.54 130.41 131.60
138 NYSE BCC Fri, Jan 12, 2024 133.41 133.52 128.85 132.31
137 NYSE BCC Thu, Jan 11, 2024 130.00 132.53 128.39 131.72
136 NYSE BCC Wed, Jan 10, 2024 129.32 131.84 129.16 130.82
135 NYSE BCC Tue, Jan 9, 2024 130.36 130.36 127.02 128.49
134 NYSE BCC Mon, Jan 8, 2024 128.85 132.34 128.35 132.31
133 NYSE BCC Fri, Jan 5, 2024 122.93 128.97 122.45 128.22
132 NYSE BCC Thu, Jan 4, 2024 125.89 126.49 124.19 124.27
131 NYSE BCC Wed, Jan 3, 2024 126.88 127.07 124.53 125.06
130 NYSE BCC Tue, Jan 2, 2024 128.00 129.51 126.21 128.24
129 NYSE BCC Fri, Dec 29, 2023 130.02 131.21 129.33 129.36
128 NYSE BCC Thu, Dec 28, 2023 129.79 130.44 129.04 130.02
127 NYSE BCC Wed, Dec 27, 2023 129.72 131.47 128.84 130.56
126 NYSE BCC Tue, Dec 26, 2023 127.12 129.66 126.46 129.26
125 NYSE BCC Fri, Dec 22, 2023 126.19 127.52 125.30 127.06
124 NYSE BCC Thu, Dec 21, 2023 125.66 127.00 124.08 124.75
123 NYSE BCC Wed, Dec 20, 2023 123.76 126.72 123.04 123.88
122 NYSE BCC Tue, Dec 19, 2023 119.76 124.10 119.70 123.36
121 NYSE BCC Mon, Dec 18, 2023 117.99 119.01 117.00 118.15
120 NYSE BCC Fri, Dec 15, 2023 119.10 120.76 117.14 117.31
119 NYSE BCC Thu, Dec 14, 2023 116.12 119.88 115.83 119.24
118 NYSE BCC Wed, Dec 13, 2023 110.61 114.03 109.43 113.77
117 NYSE BCC Tue, Dec 12, 2023 111.24 111.27 109.02 110.13
116 NYSE BCC Mon, Dec 11, 2023 111.30 111.55 109.74 111.24
115 NYSE BCC Fri, Dec 8, 2023 111.34 112.83 111.34 111.92
114 NYSE BCC Thu, Dec 7, 2023 110.80 111.49 109.48 111.46
113 NYSE BCC Wed, Dec 6, 2023 114.45 115.97 110.77 111.16
112 NYSE BCC Tue, Dec 5, 2023 113.50 114.74 112.79 113.42
111 NYSE BCC Mon, Dec 4, 2023 111.72 114.90 111.60 114.57
110 NYSE BCC Fri, Dec 1, 2023 109.00 112.50 108.21 112.39
109 NYSE BCC Thu, Nov 30, 2023 107.92 109.41 106.38 109.30
108 NYSE BCC Wed, Nov 29, 2023 114.36 115.36 112.78 108.05
107 NYSE BCC Tue, Nov 28, 2023 115.06 115.06 111.97 112.84
106 NYSE BCC Mon, Nov 27, 2023 113.74 115.81 113.74 115.27
105 NYSE BCC Fri, Nov 24, 2023 114.13 115.61 114.10 114.48
104 NYSE BCC Wed, Nov 22, 2023 113.59 115.10 113.26 114.54
103 NYSE BCC Tue, Nov 21, 2023 113.01 113.83 112.78 112.92
102 NYSE BCC Mon, Nov 20, 2023 112.23 113.58 110.88 113.23
101 NYSE BCC Fri, Nov 17, 2023 111.35 113.74 111.35 112.56
100 NYSE BCC Thu, Nov 16, 2023 112.45 113.11 110.25 110.71
99 NYSE BCC Wed, Nov 15, 2023 113.07 115.13 111.96 112.69
98 NYSE BCC Tue, Nov 14, 2023 108.38 113.68 108.38 113.38
97 NYSE BCC Mon, Nov 13, 2023 104.47 105.86 104.47 104.97
96 NYSE BCC Fri, Nov 10, 2023 103.67 106.03 102.70 105.30
95 NYSE BCC Thu, Nov 9, 2023 104.02 104.42 102.13 102.93
94 NYSE BCC Wed, Nov 8, 2023 102.97 104.53 102.35 103.04
93 NYSE BCC Tue, Nov 7, 2023 102.76 104.04 101.82 103.63
92 NYSE BCC Mon, Nov 6, 2023 103.88 103.89 101.84 103.24
91 NYSE BCC Fri, Nov 3, 2023 103.08 104.73 102.49 104.41
90 NYSE BCC Thu, Nov 2, 2023 100.77 101.59 99.11 101.18
89 NYSE BCC Wed, Nov 1, 2023 93.95 99.81 92.95 99.07
88 NYSE BCC Tue, Oct 31, 2023 93.84 95.38 87.32 93.75
87 NYSE BCC Mon, Oct 30, 2023 93.89 95.25 93.22 93.96
86 NYSE BCC Fri, Oct 27, 2023 91.66 93.55 90.51 92.97
85 NYSE BCC Thu, Oct 26, 2023 90.62 91.65 89.30 90.81
84 NYSE BCC Wed, Oct 25, 2023 90.90 91.67 89.47 89.62
83 NYSE BCC Tue, Oct 24, 2023 91.89 92.05 90.73 91.68
82 NYSE BCC Mon, Oct 23, 2023 91.18 92.23 90.46 91.12
81 NYSE BCC Fri, Oct 20, 2023 92.21 93.24 90.97 91.16
80 NYSE BCC Thu, Oct 19, 2023 93.38 93.63 90.76 91.94
79 NYSE BCC Wed, Oct 18, 2023 94.07 94.37 92.41 93.48
78 NYSE BCC Tue, Oct 17, 2023 93.27 95.99 93.27 95.40
77 NYSE BCC Mon, Oct 16, 2023 93.49 95.52 93.30 94.03
76 NYSE BCC Fri, Oct 13, 2023 93.38 94.13 92.81 93.91
75 NYSE BCC Thu, Oct 12, 2023 100.08 100.08 92.94 93.38
74 NYSE BCC Wed, Oct 11, 2023 99.27 100.43 98.58 100.39
73 NYSE BCC Tue, Oct 10, 2023 99.00 100.93 99.00 99.27
72 NYSE BCC Mon, Oct 9, 2023 97.84 99.38 97.21 98.72
71 NYSE BCC Fri, Oct 6, 2023 98.61 99.69 97.18 97.60
70 NYSE BCC Thu, Oct 5, 2023 99.52 100.78 98.52 99.75
69 NYSE BCC Wed, Oct 4, 2023 99.00 100.59 98.48 100.13
68 NYSE BCC Tue, Oct 3, 2023 102.19 102.19 97.91 98.56
67 NYSE BCC Mon, Oct 2, 2023 103.00 103.61 101.14 102.22
66 NYSE BCC Fri, Sep 29, 2023 106.53 106.97 102.77 103.04
65 NYSE BCC Thu, Sep 28, 2023 103.96 107.22 103.96 106.05
64 NYSE BCC Wed, Sep 27, 2023 102.54 103.98 102.32 103.61
63 NYSE BCC Tue, Sep 26, 2023 101.10 102.54 101.10 101.59
62 NYSE BCC Mon, Sep 25, 2023 99.46 102.05 99.36 101.63
61 NYSE BCC Fri, Sep 22, 2023 100.89 101.47 99.33 99.77
60 NYSE BCC Thu, Sep 21, 2023 99.00 101.27 98.28 100.76
59 NYSE BCC Wed, Sep 20, 2023 102.57 103.64 99.66 99.82
58 NYSE BCC Tue, Sep 19, 2023 101.23 102.15 100.43 101.61
57 NYSE BCC Mon, Sep 18, 2023 100.74 101.94 100.52 100.95
56 NYSE BCC Fri, Sep 15, 2023 102.75 102.75 98.12 100.09
55 NYSE BCC Thu, Sep 14, 2023 101.57 103.45 101.29 103.29
54 NYSE BCC Wed, Sep 13, 2023 102.64 102.91 98.96 100.56
53 NYSE BCC Tue, Sep 12, 2023 102.12 103.35 101.94 102.78
52 NYSE BCC Mon, Sep 11, 2023 103.78 104.64 102.26 102.58
51 NYSE BCC Fri, Sep 8, 2023 104.34 105.13 102.77 103.09
50 NYSE BCC Thu, Sep 7, 2023 104.85 105.22 103.80 104.78
49 NYSE BCC Wed, Sep 6, 2023 105.88 107.04 104.68 105.27
48 NYSE BCC Tue, Sep 5, 2023 109.37 109.37 101.31 105.80
47 NYSE BCC Fri, Sep 1, 2023 110.00 112.58 109.97 111.01
46 NYSE BCC Thu, Aug 31, 2023 108.99 109.99 108.14 109.37
45 NYSE BCC Wed, Aug 30, 2023 108.84 109.62 108.34 109.24
44 NYSE BCC Tue, Aug 29, 2023 106.51 109.07 106.08 109.06
43 NYSE BCC Mon, Aug 28, 2023 105.00 107.91 105.00 107.54
42 NYSE BCC Fri, Aug 25, 2023 106.13 106.78 103.84 105.12
41 NYSE BCC Thu, Aug 24, 2023 108.05 108.17 105.47 105.83
40 NYSE BCC Wed, Aug 23, 2023 108.02 109.49 107.22 108.38
39 NYSE BCC Tue, Aug 22, 2023 106.67 107.22 105.71 106.85
38 NYSE BCC Mon, Aug 21, 2023 105.53 106.61 104.20 106.30
37 NYSE BCC Fri, Aug 18, 2023 102.88 105.00 102.77 104.90
36 NYSE BCC Thu, Aug 17, 2023 107.12 107.73 103.56 103.77
35 NYSE BCC Wed, Aug 16, 2023 107.41 109.06 107.00 107.00
34 NYSE BCC Tue, Aug 15, 2023 108.78 108.78 106.78 107.61
33 NYSE BCC Mon, Aug 14, 2023 109.36 109.75 107.90 109.25
32 NYSE BCC Fri, Aug 11, 2023 109.09 110.48 109.09 109.97
31 NYSE BCC Thu, Aug 10, 2023 109.30 110.90 107.71 109.34
30 NYSE BCC Wed, Aug 9, 2023 110.39 110.53 108.56 109.21
29 NYSE BCC Tue, Aug 8, 2023 110.78 111.03 107.76 110.86
28 NYSE BCC Mon, Aug 7, 2023 110.41 112.29 110.41 111.78
27 NYSE BCC Fri, Aug 4, 2023 110.20 110.98 107.50 109.51
26 NYSE BCC Thu, Aug 3, 2023 108.09 110.08 107.24 109.96
25 NYSE BCC Wed, Aug 2, 2023 106.52 112.12 105.13 108.52
24 NYSE BCC Tue, Aug 1, 2023 102.20 107.09 99.15 106.77
23 NYSE BCC Mon, Jul 31, 2023 101.93 103.69 100.04 103.49
22 NYSE BCC Fri, Jul 28, 2023 100.75 102.66 100.42 101.93
21 NYSE BCC Thu, Jul 27, 2023 100.09 100.81 98.55 99.16
20 NYSE BCC Wed, Jul 26, 2023 98.41 99.78 98.41 98.96
19 NYSE BCC Tue, Jul 25, 2023 98.44 100.68 98.39 98.61
18 NYSE BCC Mon, Jul 24, 2023 98.40 99.30 98.15 98.75
17 NYSE BCC Fri, Jul 21, 2023 99.86 100.49 97.79 98.41
16 NYSE BCC Thu, Jul 20, 2023 101.08 101.17 98.88 99.31
15 NYSE BCC Wed, Jul 19, 2023 100.82 101.91 99.11 101.10
14 NYSE BCC Tue, Jul 18, 2023 100.56 101.67 98.35 99.95
13 NYSE BCC Mon, Jul 17, 2023 99.00 100.44 98.08 100.15
12 NYSE BCC Fri, Jul 14, 2023 98.17 99.25 96.78 99.00
11 NYSE BCC Thu, Jul 13, 2023 95.82 98.55 95.10 98.50
10 NYSE BCC Wed, Jul 12, 2023 95.04 95.69 94.12 94.78
9 NYSE BCC Tue, Jul 11, 2023 93.22 94.69 93.22 93.50
8 NYSE BCC Mon, Jul 10, 2023 91.25 94.80 90.80 93.03
7 NYSE BCC Fri, Jul 7, 2023 89.26 91.42 89.23 90.26
6 NYSE BCC Thu, Jul 6, 2023 89.85 90.04 87.75 88.89
5 NYSE BCC Wed, Jul 5, 2023 89.99 91.67 89.00 90.24
4 NYSE BCC Mon, Jul 3, 2023 90.52 91.42 89.42 90.57
3 NYSE BCC Fri, Jun 30, 2023 90.00 90.72 88.76 90.35
2 NYSE BCC Thu, Jun 29, 2023 86.53 90.00 86.43 89.41
1 NYSE BCC Wed, Jun 28, 2023 84.95 87.39 84.95 85.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024