Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
88.15
+3.89 (4.62%)
At close: Aug 13, 2025, 4:00 PM
88.30
+0.15 (0.17%)
After-hours: Aug 13, 2025, 7:37 PM EDT
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 84.45 | 88.42 | 84.30 | 88.15 | 88.15 | 4.62% | 361,340 |
| Aug 12, 2025 | 81.39 | 84.64 | 81.30 | 84.26 | 84.26 | 4.36% | 313,090 |
| Aug 11, 2025 | 82.00 | 82.44 | 80.01 | 80.74 | 80.74 | -1.64% | 312,522 |
| Aug 8, 2025 | 83.19 | 83.53 | 81.84 | 82.09 | 82.09 | -1.32% | 337,769 |
| Aug 7, 2025 | 83.15 | 84.16 | 82.81 | 83.19 | 83.19 | 0.33% | 376,352 |
| Aug 6, 2025 | 85.69 | 86.23 | 82.63 | 82.92 | 82.92 | -4.44% | 550,525 |
| Aug 5, 2025 | 82.31 | 87.86 | 80.30 | 86.77 | 86.77 | 4.91% | 854,276 |
| Aug 4, 2025 | 83.40 | 83.72 | 82.04 | 82.71 | 82.71 | -0.77% | 456,632 |
| Aug 1, 2025 | 84.14 | 84.36 | 81.89 | 83.35 | 83.35 | -0.55% | 365,379 |
| Jul 31, 2025 | 84.00 | 84.66 | 83.14 | 83.81 | 83.81 | -1.27% | 300,181 |
| Jul 30, 2025 | 86.68 | 86.92 | 84.10 | 84.89 | 84.89 | -1.45% | 313,766 |
| Jul 29, 2025 | 87.31 | 87.66 | 85.40 | 86.14 | 86.14 | -0.69% | 254,492 |
| Jul 28, 2025 | 87.70 | 88.54 | 86.51 | 86.74 | 86.74 | -1.59% | 331,461 |
| Jul 25, 2025 | 86.99 | 88.17 | 86.43 | 88.14 | 88.14 | 1.98% | 331,573 |
| Jul 24, 2025 | 87.90 | 88.09 | 86.01 | 86.43 | 86.43 | -2.17% | 297,775 |
| Jul 23, 2025 | 88.39 | 89.31 | 87.29 | 88.35 | 88.35 | 1.38% | 349,942 |
| Jul 22, 2025 | 83.91 | 87.58 | 83.09 | 87.15 | 87.15 | 4.36% | 427,236 |
| Jul 21, 2025 | 84.67 | 85.63 | 83.45 | 83.51 | 83.51 | -0.45% | 343,641 |
| Jul 18, 2025 | 86.21 | 86.21 | 83.46 | 83.89 | 83.89 | -3.26% | 461,029 |
| Jul 17, 2025 | 86.13 | 87.38 | 85.83 | 86.72 | 86.72 | 0.70% | 333,663 |
| Jul 16, 2025 | 86.57 | 87.05 | 85.00 | 86.12 | 86.12 | -0.15% | 267,621 |
| Jul 15, 2025 | 90.17 | 90.54 | 86.13 | 86.25 | 86.25 | -3.70% | 346,031 |
| Jul 14, 2025 | 91.32 | 91.41 | 88.91 | 89.56 | 89.56 | -1.76% | 317,727 |
| Jul 11, 2025 | 91.98 | 93.06 | 89.95 | 91.16 | 91.16 | -2.25% | 413,069 |
| Jul 10, 2025 | 91.93 | 95.00 | 91.86 | 93.26 | 93.26 | 0.96% | 468,214 |
| Jul 9, 2025 | 91.12 | 92.98 | 89.86 | 92.37 | 92.37 | 2.26% | 423,724 |
| Jul 8, 2025 | 89.55 | 92.31 | 89.34 | 90.33 | 90.33 | 0.42% | 422,540 |
| Jul 7, 2025 | 91.06 | 92.86 | 89.79 | 89.95 | 89.95 | -3.44% | 286,768 |
| Jul 3, 2025 | 93.75 | 94.18 | 92.83 | 93.15 | 93.15 | -0.64% | 135,138 |
| Jul 2, 2025 | 92.67 | 94.45 | 92.19 | 93.75 | 93.75 | 1.77% | 303,836 |
| Jul 1, 2025 | 86.57 | 94.77 | 86.49 | 92.12 | 92.12 | 6.10% | 387,196 |
| Jun 30, 2025 | 88.58 | 88.78 | 86.53 | 86.82 | 86.82 | -1.93% | 480,548 |
| Jun 27, 2025 | 88.25 | 89.40 | 87.80 | 88.53 | 88.53 | 1.02% | 830,735 |
| Jun 26, 2025 | 87.80 | 88.01 | 86.96 | 87.64 | 87.64 | 0.13% | 180,971 |
| Jun 25, 2025 | 88.78 | 88.78 | 87.08 | 87.53 | 87.53 | -1.56% | 455,013 |
| Jun 24, 2025 | 89.44 | 89.93 | 88.38 | 88.92 | 88.92 | -0.10% | 229,828 |
| Jun 23, 2025 | 85.91 | 89.11 | 85.70 | 89.01 | 89.01 | 2.97% | 228,841 |
| Jun 20, 2025 | 84.76 | 86.65 | 84.46 | 86.44 | 86.44 | 2.95% | 901,086 |
| Jun 18, 2025 | 84.08 | 85.74 | 83.60 | 83.96 | 83.96 | -0.12% | 461,050 |
| Jun 17, 2025 | 85.06 | 86.15 | 83.72 | 84.06 | 84.06 | -2.05% | 265,666 |
| Jun 16, 2025 | 86.54 | 86.65 | 84.79 | 85.82 | 85.82 | 0.10% | 241,417 |
| Jun 13, 2025 | 86.58 | 87.13 | 84.94 | 85.73 | 85.73 | -2.62% | 253,130 |
| Jun 12, 2025 | 87.65 | 88.57 | 86.47 | 88.04 | 88.04 | -0.40% | 274,731 |
| Jun 11, 2025 | 90.78 | 91.02 | 88.39 | 88.39 | 88.39 | -2.04% | 212,273 |
| Jun 10, 2025 | 89.64 | 91.00 | 89.07 | 90.23 | 90.23 | 1.78% | 234,306 |
| Jun 9, 2025 | 88.01 | 89.56 | 87.55 | 88.65 | 88.65 | 2.13% | 248,416 |
| Jun 6, 2025 | 88.62 | 89.40 | 86.33 | 86.80 | 86.80 | -0.77% | 209,289 |
| Jun 5, 2025 | 87.25 | 87.65 | 86.00 | 87.47 | 87.47 | -0.08% | 273,889 |
| Jun 4, 2025 | 87.33 | 88.13 | 87.13 | 87.54 | 87.54 | -0.07% | 234,851 |
| Jun 3, 2025 | 85.91 | 87.62 | 84.13 | 87.60 | 87.60 | 2.91% | 304,179 |