BCC - Boise Cascade Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201925.4425.4424.8125.3225.32136,448
Jun 14, 201925.3125.9225.2025.4325.43225,600
Jun 13, 201924.9125.2024.6625.1825.18179,900
Jun 12, 201924.0924.7824.0924.7524.75161,700
Jun 11, 201924.1124.5623.8824.1924.19173,000
Jun 10, 201923.9224.3623.8123.8823.88141,200
Jun 07, 201923.6523.9523.4323.7623.76159,400
Jun 06, 201923.7624.0423.3223.5423.54145,600
Jun 05, 201923.9824.1323.5223.8023.80199,800
Jun 04, 201923.3223.9723.2123.9523.95447,100
Jun 03, 201922.3723.1722.3523.0823.08293,700
May 31, 201922.4022.6722.1022.2022.20224,000
May 31, 20190.09 Dividend
May 30, 201923.0423.2422.5722.8522.76149,300
May 29, 201922.8923.1922.7523.0222.93139,900
May 28, 201923.6423.7423.0923.1123.02159,400
May 24, 201923.8723.8823.3923.5723.48135,800
May 23, 201924.0524.1023.3823.6723.58211,100
May 22, 201925.0325.0324.2924.4024.30141,300
May 21, 201925.0425.4424.8125.1525.05251,100
May 20, 201925.4525.4524.4724.8324.73517,600
May 17, 201925.9626.1125.5825.6925.59182,300
May 16, 201926.7026.7826.0626.2226.12235,800
May 15, 201926.1226.8326.0826.5726.47259,400
May 14, 201926.0826.5726.0226.4926.39246,500
May 13, 201926.2926.3225.4626.0725.97321,000
May 10, 201926.8027.0926.3827.0226.91287,300
May 09, 201926.4927.2126.1527.0026.89345,400
May 08, 201926.2927.3926.2126.7626.65384,000
May 07, 201927.7629.5025.9526.5226.42621,800
May 06, 201928.5529.3928.5429.2229.10281,100
May 03, 201928.2129.0728.0729.0228.91450,800
May 02, 201927.7028.1027.3127.9827.87214,700
May 01, 201927.7628.1527.6627.7227.61343,900
Apr 30, 201927.8728.1227.4927.6927.58279,600
Apr 29, 201927.6227.8727.3227.7627.65152,600
Apr 26, 201926.8027.6126.5927.5827.47271,100
Apr 25, 201926.6127.0126.0426.6826.57221,200
Apr 24, 201926.6726.9726.4326.6526.55198,200
Apr 23, 201926.2826.9826.0026.6426.54162,200
Apr 22, 201927.2027.2726.2526.2926.19197,900
Apr 18, 201927.2327.4527.0527.2727.16185,200
Apr 17, 201927.7027.8227.2027.4127.30266,900
Apr 16, 201927.5927.8327.1627.5927.48201,900
Apr 15, 201927.2527.6927.0827.6127.50260,200
Apr 12, 201927.3227.4126.9827.2527.14211,700
Apr 11, 201927.0627.5226.9927.1227.01219,400
Apr 10, 201926.9527.2726.5327.0826.97339,700
Apr 09, 201927.9427.9427.1227.1727.06202,800
Apr 08, 201927.6328.1227.4728.1228.01280,700
Apr 05, 201927.6628.2027.5927.7527.64346,500
Apr 04, 201926.6727.4726.6727.3727.26174,400
Apr 03, 201926.9827.0926.5526.6826.57250,900
Apr 02, 201926.7626.8526.3626.7626.65181,000
Apr 01, 201927.0227.1426.4826.7526.64326,800
Mar 29, 201927.0027.4326.7326.7626.65202,300
Mar 28, 201926.2727.0626.2727.0426.93197,400
Mar 27, 201925.7926.2725.5226.1126.01216,500
Mar 26, 201926.0426.2425.8025.8025.70371,000
Mar 25, 201926.0026.3125.6325.8225.72451,900
Mar 22, 201927.0027.1525.8425.8725.77401,600
Mar 21, 201926.9027.6526.9027.1026.99412,200
Mar 20, 201927.3927.4526.7427.0926.98251,700
Mar 19, 201927.7928.0627.2927.4127.30297,200
Mar 18, 201927.2727.6627.1927.4927.38204,000
Mar 15, 201927.2427.6327.1327.2927.18566,500
Mar 14, 201927.6027.6827.0527.1327.02252,700
Mar 13, 201927.7027.9027.5327.5927.48269,300
Mar 12, 201927.7727.8727.4627.6227.51203,200
Mar 11, 201927.0727.8427.0527.7727.66312,600
Mar 08, 201926.5127.1126.2726.9826.87279,100
Mar 07, 201927.1327.2026.5826.6726.56293,500
Mar 06, 201927.8628.0227.1927.2127.10294,400
Mar 05, 201927.9628.1027.6727.8027.69272,700
Mar 04, 201928.0528.3927.6427.9327.82246,400
Mar 01, 201928.1628.3427.4327.9927.88361,400
Feb 28, 201929.4829.9527.7927.8927.78484,800
Feb 28, 20190.09 Dividend
Feb 27, 201928.9530.6528.7329.5429.33489,900
Feb 26, 201928.2529.8527.4928.1627.96967,900
Feb 25, 201929.6129.7328.8228.9028.70573,800
Feb 22, 201929.1229.6329.0129.4829.27323,100
Feb 21, 201929.5229.6128.9529.1428.94231,200
Feb 20, 201929.3229.8728.9229.4829.27354,900
Feb 19, 201929.1029.4228.7229.2229.02548,200
Feb 15, 201928.9429.4428.8029.1728.97256,400
Feb 14, 201928.9129.3728.6828.7628.56355,600
Feb 13, 201928.5629.4028.5629.0528.85370,600
Feb 12, 201928.0028.5928.0028.3828.18329,100
Feb 11, 201927.3927.9627.2127.9427.75215,500
Feb 08, 201927.2527.6327.1827.3127.12239,900
Feb 07, 201927.5727.8326.9127.4327.24290,700
Feb 06, 201927.4827.6927.3627.5827.39169,300
Feb 05, 201927.6227.8927.0927.5027.31180,000
Feb 04, 201927.8527.9927.1127.6227.43344,900
Feb 01, 201928.2028.2527.2427.7127.52261,000
Jan 31, 201926.6527.4826.5027.4727.28491,000
Jan 30, 201926.3427.2526.1726.8826.69405,400
Jan 29, 201926.0126.3425.7026.1625.98283,500
Jan 28, 201925.7326.3925.5426.0925.91370,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...