Boise Cascade, L.L.C. Common Stock (BCC)
73.60
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 4:01 AM EST
Historical Prices For Boise Cascade, L.L.C. Common Stock (BCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 73.59 | 74.27 | 72.75 | 73.60 | 287,717 | 73.60 |
| 12/30/2025 | 74.27 | 74.99 | 73.66 | 73.79 | 187,766 | 73.79 |
| 12/29/2025 | 75.29 | 75.70 | 73.99 | 74.53 | 257,061 | 74.53 |
| 12/26/2025 | 74.48 | 75.34 | 73.90 | 75.13 | 182,156 | 75.13 |
| 12/24/2025 | 73.26 | 75.00 | 73.26 | 74.71 | 192,214 | 74.71 |
| 12/23/2025 | 74.26 | 74.26 | 72.93 | 73.23 | 266,049 | 73.23 |
| 12/22/2025 | 74.51 | 75.44 | 73.72 | 74.23 | 325,379 | 74.23 |
| 12/19/2025 | 76.76 | 77.00 | 74.11 | 74.77 | 1,136,347 | 74.77 |
| 12/18/2025 | 76.91 | 78.15 | 76.36 | 77.70 | 560,197 | 77.70 |
| 12/17/2025 | 75.07 | 77.29 | 75.07 | 76.29 | 420,552 | 76.29 |
| 12/16/2025 | 75.63 | 77.06 | 75.50 | 75.84 | 651,435 | 75.84 |
| 12/15/2025 | 76.97 | 76.97 | 75.09 | 75.33 | 595,739 | 75.33 |
| 12/12/2025 | 76.76 | 77.39 | 76.00 | 76.51 | 647,222 | 76.51 |
| 12/11/2025 | 77.40 | 78.96 | 75.75 | 76.26 | 671,606 | 76.26 |
| 12/10/2025 | 71.76 | 78.41 | 71.76 | 77.01 | 666,941 | 77.01 |
| 12/09/2025 | 71.38 | 72.51 | 71.13 | 72.00 | 399,037 | 72.00 |
| 12/08/2025 | 73.05 | 73.50 | 71.75 | 71.81 | 437,239 | 71.81 |
| 12/05/2025 | 72.97 | 74.82 | 72.80 | 73.05 | 466,336 | 73.05 |
| 12/04/2025 | 76.61 | 76.89 | 73.96 | 74.26 | 360,254 | 74.26 |
| 12/03/2025 | 75.12 | 77.46 | 75.12 | 76.56 | 400,584 | 76.56 |
| 12/02/2025 | 75.33 | 75.73 | 73.66 | 75.19 | 415,182 | 75.19 |
| 12/01/2025 | 74.48 | 76.49 | 74.48 | 75.13 | 462,128 | 75.13 |
| 11/28/2025 | 75.69 | 76.84 | 75.16 | 76.24 | 232,308 | 76.02 |
| 11/26/2025 | 73.89 | 76.70 | 73.89 | 75.73 | 557,744 | 75.51 |
| 11/25/2025 | 72.01 | 75.62 | 71.50 | 75.44 | 488,959 | 75.22 |
| 11/24/2025 | 71.08 | 71.93 | 70.25 | 71.04 | 516,562 | 70.83 |
| 11/21/2025 | 69.63 | 73.22 | 69.63 | 71.88 | 557,107 | 71.67 |
| 11/20/2025 | 67.70 | 69.47 | 67.35 | 68.86 | 536,646 | 68.66 |
| 11/19/2025 | 66.13 | 67.56 | 65.14 | 67.22 | 482,211 | 67.03 |
| 11/18/2025 | 66.38 | 67.07 | 65.77 | 66.07 | 367,981 | 65.88 |
| 11/17/2025 | 68.70 | 68.98 | 66.45 | 66.65 | 427,933 | 66.46 |
| 11/14/2025 | 69.19 | 69.67 | 68.44 | 69.04 | 402,522 | 68.84 |
| 11/13/2025 | 70.00 | 71.03 | 68.90 | 69.18 | 597,441 | 68.98 |
| 11/12/2025 | 69.43 | 70.91 | 68.73 | 70.28 | 423,898 | 70.08 |
| 11/11/2025 | 70.30 | 71.99 | 69.31 | 69.63 | 404,238 | 69.43 |
| 11/10/2025 | 70.58 | 70.58 | 68.76 | 69.83 | 443,533 | 69.63 |
| 11/07/2025 | 70.49 | 71.92 | 69.78 | 70.64 | 439,010 | 70.44 |
| 11/06/2025 | 70.75 | 71.19 | 70.12 | 70.73 | 398,480 | 70.53 |
| 11/05/2025 | 71.41 | 72.93 | 70.64 | 71.38 | 600,206 | 71.17 |
| 11/04/2025 | 71.99 | 73.28 | 67.92 | 70.41 | 1,188,782 | 70.21 |
| 11/03/2025 | 69.75 | 70.27 | 65.62 | 68.34 | 905,890 | 68.14 |
| 10/31/2025 | 71.65 | 71.65 | 69.11 | 70.49 | 470,418 | 70.29 |
| 10/30/2025 | 69.89 | 71.03 | 69.12 | 69.18 | 274,694 | 68.98 |
| 10/29/2025 | 71.77 | 72.23 | 69.73 | 70.33 | 344,672 | 70.13 |
| 10/28/2025 | 72.23 | 73.00 | 70.70 | 72.37 | 369,909 | 72.16 |
| 10/27/2025 | 73.27 | 73.27 | 71.97 | 73.02 | 322,757 | 72.81 |
| 10/24/2025 | 73.26 | 74.50 | 72.50 | 73.09 | 394,325 | 72.88 |
| 10/23/2025 | 70.97 | 72.12 | 70.67 | 71.97 | 357,815 | 71.76 |
| 10/22/2025 | 73.16 | 73.16 | 70.72 | 70.98 | 283,349 | 70.78 |
| 10/21/2025 | 70.89 | 73.46 | 70.66 | 72.86 | 369,438 | 72.65 |
| 10/20/2025 | 71.40 | 71.76 | 70.54 | 71.00 | 330,569 | 70.80 |
| 10/17/2025 | 71.05 | 72.40 | 70.00 | 71.03 | 329,151 | 70.83 |
| 10/16/2025 | 72.22 | 72.32 | 70.49 | 70.84 | 341,743 | 70.64 |
| 10/15/2025 | 74.04 | 75.01 | 72.44 | 72.44 | 288,938 | 72.23 |
| 10/14/2025 | 71.47 | 74.48 | 70.85 | 74.12 | 557,283 | 73.91 |
| 10/13/2025 | 72.47 | 73.60 | 71.61 | 72.08 | 375,004 | 71.87 |
| 10/10/2025 | 74.60 | 74.62 | 72.23 | 72.32 | 452,120 | 72.11 |
| 10/09/2025 | 75.50 | 75.72 | 73.80 | 73.89 | 456,479 | 73.68 |
| 10/08/2025 | 75.06 | 76.47 | 74.19 | 76.42 | 237,919 | 76.20 |
| 10/07/2025 | 75.00 | 76.81 | 74.18 | 74.52 | 587,998 | 74.31 |
| 10/06/2025 | 77.81 | 77.85 | 74.90 | 75.18 | 368,604 | 74.96 |
| 10/03/2025 | 78.36 | 79.33 | 77.52 | 77.63 | 444,645 | 77.41 |
| 10/02/2025 | 77.14 | 78.32 | 76.70 | 78.04 | 235,290 | 77.81 |