Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
77.15
+0.50 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
76.25
-0.90 (-1.17%)
After-hours: Sep 26, 2025, 7:44 PM EDT
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.80 | 77.60 | 76.52 | 77.15 | 77.15 | 0.65% | 293,899 |
| Sep 25, 2025 | 77.30 | 77.89 | 76.21 | 76.65 | 76.65 | -1.39% | 269,819 |
| Sep 24, 2025 | 78.65 | 79.80 | 77.60 | 77.73 | 77.73 | -1.57% | 359,314 |
| Sep 23, 2025 | 79.99 | 81.00 | 78.48 | 78.97 | 78.97 | -0.59% | 307,487 |
| Sep 22, 2025 | 79.69 | 80.33 | 78.44 | 79.44 | 79.44 | -0.04% | 581,946 |
| Sep 19, 2025 | 81.34 | 81.34 | 79.27 | 79.47 | 79.47 | -2.51% | 796,623 |
| Sep 18, 2025 | 81.23 | 82.17 | 80.46 | 81.52 | 81.52 | 1.32% | 342,892 |
| Sep 17, 2025 | 82.85 | 85.20 | 80.15 | 80.46 | 80.46 | -2.34% | 471,596 |
| Sep 16, 2025 | 83.57 | 84.60 | 81.15 | 82.39 | 82.39 | -3.21% | 488,415 |
| Sep 15, 2025 | 86.16 | 86.16 | 84.55 | 85.12 | 85.12 | -0.65% | 254,637 |
| Sep 12, 2025 | 88.19 | 88.50 | 85.14 | 85.68 | 85.68 | -3.74% | 227,540 |
| Sep 11, 2025 | 86.51 | 89.06 | 86.19 | 89.01 | 89.01 | 3.66% | 333,545 |
| Sep 10, 2025 | 85.14 | 86.45 | 85.12 | 85.87 | 85.87 | 0.68% | 405,748 |
| Sep 9, 2025 | 88.15 | 88.93 | 84.59 | 85.29 | 85.29 | -4.19% | 364,561 |
| Sep 8, 2025 | 89.91 | 90.02 | 87.88 | 89.02 | 89.02 | -1.11% | 291,029 |
| Sep 5, 2025 | 88.23 | 90.54 | 88.23 | 90.02 | 90.02 | 3.20% | 299,634 |
| Sep 4, 2025 | 84.80 | 87.23 | 84.38 | 87.23 | 87.23 | 3.88% | 270,770 |
| Sep 3, 2025 | 84.95 | 85.97 | 83.86 | 83.97 | 83.97 | -2.11% | 239,639 |
| Sep 2, 2025 | 85.78 | 86.56 | 84.78 | 85.78 | 85.78 | -1.40% | 241,930 |
| Aug 29, 2025 | 87.70 | 88.18 | 86.27 | 87.00 | 86.78 | -0.31% | 218,097 |
| Aug 28, 2025 | 88.57 | 89.10 | 86.02 | 87.27 | 87.05 | -0.89% | 249,898 |
| Aug 27, 2025 | 88.22 | 90.03 | 87.40 | 88.05 | 87.83 | -0.90% | 333,506 |
| Aug 26, 2025 | 89.53 | 90.73 | 88.76 | 88.85 | 88.62 | -1.26% | 360,504 |
| Aug 25, 2025 | 90.12 | 91.05 | 89.26 | 89.98 | 89.75 | -1.36% | 292,045 |
| Aug 22, 2025 | 85.52 | 91.57 | 84.99 | 91.22 | 90.99 | 7.74% | 500,703 |
| Aug 21, 2025 | 84.02 | 85.17 | 83.25 | 84.67 | 84.45 | 0.20% | 357,417 |
| Aug 20, 2025 | 87.61 | 88.14 | 84.29 | 84.50 | 84.28 | -4.04% | 353,048 |
| Aug 19, 2025 | 85.54 | 88.70 | 84.66 | 88.06 | 87.84 | 4.04% | 343,828 |
| Aug 18, 2025 | 86.05 | 86.26 | 84.60 | 84.64 | 84.42 | -1.57% | 248,278 |
| Aug 15, 2025 | 87.24 | 87.34 | 85.96 | 85.99 | 85.77 | -0.73% | 807,958 |
| Aug 14, 2025 | 85.79 | 87.31 | 84.97 | 86.62 | 86.40 | -1.74% | 357,738 |
| Aug 13, 2025 | 84.45 | 88.42 | 84.30 | 88.15 | 87.93 | 4.62% | 361,340 |
| Aug 12, 2025 | 81.39 | 84.64 | 81.30 | 84.26 | 84.04 | 4.36% | 313,090 |
| Aug 11, 2025 | 82.00 | 82.44 | 80.01 | 80.74 | 80.53 | -1.64% | 312,522 |
| Aug 8, 2025 | 83.19 | 83.53 | 81.84 | 82.09 | 81.88 | -1.32% | 337,769 |
| Aug 7, 2025 | 83.15 | 84.16 | 82.81 | 83.19 | 82.98 | 0.33% | 376,352 |
| Aug 6, 2025 | 85.69 | 86.23 | 82.63 | 82.92 | 82.71 | -4.44% | 550,525 |
| Aug 5, 2025 | 82.31 | 87.86 | 80.30 | 86.77 | 86.55 | 4.91% | 854,276 |
| Aug 4, 2025 | 83.40 | 83.72 | 82.04 | 82.71 | 82.50 | -0.77% | 456,632 |
| Aug 1, 2025 | 84.14 | 84.36 | 81.89 | 83.35 | 83.14 | -0.55% | 365,379 |
| Jul 31, 2025 | 84.00 | 84.66 | 83.14 | 83.81 | 83.60 | -1.27% | 300,181 |
| Jul 30, 2025 | 86.68 | 86.92 | 84.10 | 84.89 | 84.67 | -1.45% | 313,766 |
| Jul 29, 2025 | 87.31 | 87.66 | 85.40 | 86.14 | 85.92 | -0.69% | 254,492 |
| Jul 28, 2025 | 87.70 | 88.54 | 86.51 | 86.74 | 86.52 | -1.59% | 331,461 |
| Jul 25, 2025 | 86.99 | 88.17 | 86.43 | 88.14 | 87.92 | 1.98% | 331,573 |
| Jul 24, 2025 | 87.90 | 88.09 | 86.01 | 86.43 | 86.21 | -2.17% | 297,775 |
| Jul 23, 2025 | 88.39 | 89.31 | 87.29 | 88.35 | 88.12 | 1.38% | 349,942 |
| Jul 22, 2025 | 83.91 | 87.58 | 83.09 | 87.15 | 86.93 | 4.36% | 427,236 |
| Jul 21, 2025 | 84.67 | 85.63 | 83.45 | 83.51 | 83.30 | -0.45% | 343,641 |
| Jul 18, 2025 | 86.21 | 86.21 | 83.46 | 83.89 | 83.68 | -3.26% | 461,029 |