Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	94.73	95.25	92.18	93.06	-	5.01%	334,000
May 9, 2025	89.47	89.99	88.48	88.62	88.62	-1.07%	278,112
May 8, 2025	88.54	91.10	87.98	89.58	89.58	2.85%	385,699
May 7, 2025	88.13	88.14	86.13	87.10	87.10	-0.43%	380,744
May 6, 2025	91.99	92.72	84.53	87.48	87.48	-5.40%	892,373
May 5, 2025	95.21	95.72	91.66	92.47	92.47	-3.83%	631,316
May 2, 2025	95.16	97.67	94.15	96.15	96.15	3.71%	363,376
May 1, 2025	93.94	94.46	92.23	92.71	92.71	-0.61%	295,087
Apr 30, 2025	92.92	93.49	90.96	93.28	93.28	-1.29%	243,686
Apr 29, 2025	94.77	95.33	93.28	94.50	94.50	-0.87%	197,237
Apr 28, 2025	95.01	96.38	94.16	95.33	95.33	-0.19%	196,847
Apr 25, 2025	95.06	95.87	93.89	95.51	95.51	-0.60%	243,837
Apr 24, 2025	93.98	96.19	92.87	96.09	96.09	2.96%	184,511
Apr 23, 2025	97.11	98.20	93.20	93.33	93.33	0.32%	404,731
Apr 22, 2025	92.45	93.19	91.02	93.03	93.03	2.46%	339,151
Apr 21, 2025	92.52	92.72	89.77	90.80	90.80	-2.86%	243,617
Apr 17, 2025	92.54	94.31	92.01	93.47	93.47	0.84%	205,893
Apr 16, 2025	93.44	94.37	91.43	92.69	92.69	-1.26%	227,507
Apr 15, 2025	93.78	95.90	93.10	93.87	93.87	-1.10%	238,213
Apr 14, 2025	96.80	96.80	93.70	94.91	94.91	-0.78%	284,797
Apr 11, 2025	93.97	96.00	91.54	95.66	95.66	1.04%	261,312
Apr 10, 2025	96.17	96.85	92.23	94.68	94.68	-3.82%	352,577
Apr 9, 2025	89.15	100.21	87.84	98.44	98.44	9.46%	490,338
Apr 8, 2025	94.36	95.37	88.92	89.93	89.93	-2.13%	787,115
Apr 7, 2025	92.06	98.02	89.10	91.89	91.89	-3.72%	445,094
Apr 4, 2025	90.85	96.70	89.59	95.44	95.44	0.86%	827,561
Apr 3, 2025	97.25	98.00	93.91	94.63	94.63	-7.29%	287,552
Apr 2, 2025	97.32	102.09	97.32	102.07	102.07	3.19%	284,106
Apr 1, 2025	97.87	99.21	97.29	98.91	98.91	0.84%	225,354
Mar 31, 2025	96.71	98.98	95.30	98.09	98.09	-0.21%	267,076
Mar 28, 2025	100.24	100.24	97.22	98.30	98.30	-2.05%	378,873
Mar 27, 2025	100.61	102.14	99.41	100.36	100.36	-0.41%	252,420
Mar 26, 2025	100.84	102.26	100.04	100.77	100.77	-0.55%	330,968
Mar 25, 2025	101.64	103.25	100.50	101.33	101.33	-1.89%	385,364
Mar 24, 2025	101.43	103.44	101.28	103.28	103.28	3.84%	265,358
Mar 21, 2025	98.85	99.53	97.44	99.46	99.46	-0.97%	2,108,646
Mar 20, 2025	99.09	101.59	99.09	100.43	100.43	0.07%	351,947
Mar 19, 2025	99.33	101.08	98.40	100.36	100.36	1.03%	395,877
Mar 18, 2025	99.80	100.07	98.77	99.34	99.34	-0.66%	350,520
Mar 17, 2025	98.47	100.79	97.57	100.00	100.00	0.65%	508,951
Mar 14, 2025	97.97	99.41	96.89	99.35	99.35	3.08%	243,636
Mar 13, 2025	98.23	98.97	95.33	96.38	96.38	-1.86%	359,118
Mar 12, 2025	99.06	100.11	97.64	98.21	98.21	0.21%	462,009
Mar 11, 2025	99.55	100.59	97.23	98.00	98.00	-1.18%	454,576
Mar 10, 2025	101.00	103.33	98.75	99.17	99.17	-2.41%	468,289
Mar 7, 2025	100.81	102.73	99.79	101.62	101.62	0.82%	387,897
Mar 6, 2025	99.00	101.91	98.82	100.79	100.79	0.47%	406,452
Mar 5, 2025	98.37	100.92	98.36	100.32	100.32	2.50%	400,433
Mar 4, 2025	99.12	100.10	97.21	97.87	97.87	-4.20%	431,298
Mar 3, 2025	104.17	106.41	101.33	102.16	102.16	-1.45%	348,265