BCC - Boise Cascade Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201930.6931.1230.1230.9730.97173,800
Sep 16, 201931.4331.5330.5930.6930.69222,600
Sep 13, 201931.5732.2631.5531.6631.66248,300
Sep 12, 201931.8131.8231.0731.3131.31227,100
Sep 11, 201931.8532.3131.2132.0032.00183,900
Sep 10, 201931.0431.8030.6031.7731.77237,800
Sep 09, 201930.1831.1630.0930.9630.96124,900
Sep 06, 201930.2530.3229.8730.0730.07157,800
Sep 05, 201930.4731.0930.2330.2530.25205,300
Sep 04, 201930.2430.4130.0530.1430.14130,200
Sep 03, 201931.0931.3629.5030.0030.00306,300
Aug 30, 201930.9931.4830.8931.4031.40244,600
Aug 30, 20190.09 Dividend
Aug 29, 201931.1031.5030.7030.9930.90214,200
Aug 28, 201929.4530.7729.1130.6330.54178,400
Aug 27, 201930.1830.4929.3329.4629.37173,200
Aug 26, 201930.1030.2429.6430.0429.95114,500
Aug 23, 201930.5730.7629.6629.7729.68212,700
Aug 22, 201930.8331.1030.4530.7530.66147,300
Aug 21, 201931.0131.1930.5130.7330.64251,300
Aug 20, 201930.8130.8930.5130.7630.67196,000
Aug 19, 201930.5730.9830.4630.5830.49347,700
Aug 16, 201929.0730.3628.9830.2230.13330,000
Aug 15, 201928.9929.1428.6128.8728.79158,100
Aug 14, 201928.6329.0128.3528.8628.78191,800
Aug 13, 201928.6329.5628.4829.2029.12202,300
Aug 12, 201929.5629.5628.4828.5028.42243,800
Aug 09, 201930.1730.4529.4929.7529.66341,100
Aug 08, 201929.7530.5829.6430.4130.32326,700
Aug 07, 201930.2830.3029.2329.5729.48350,700
Aug 06, 201929.4431.0929.2430.5130.42491,800
Aug 05, 201928.7429.8628.0428.8828.80764,200
Aug 02, 201926.8227.2726.4427.2727.19193,200
Aug 01, 201927.0527.7426.6627.0526.97306,600
Jul 31, 201927.5327.8426.9927.0026.92394,400
Jul 30, 201926.3527.5526.3027.4827.40208,900
Jul 29, 201927.0327.1526.3826.6526.57194,100
Jul 26, 201926.5527.1926.3727.0827.00169,600
Jul 25, 201926.5926.9626.4426.4826.40179,500
Jul 24, 201925.7326.7725.6826.7026.62141,700
Jul 23, 201925.8526.3625.8525.9425.86296,700
Jul 22, 201926.2226.3725.6525.7625.69173,900
Jul 19, 201925.8426.4025.8426.1126.03161,700
Jul 18, 201925.7126.0125.3325.8725.79211,900
Jul 17, 201926.1926.1925.2325.7525.68241,100
Jul 16, 201925.9026.5625.8026.2526.17233,300
Jul 15, 201926.1726.2125.6526.1526.07296,600
Jul 12, 201925.4726.3924.3226.1426.06999,400
Jul 11, 201927.3027.3026.8627.0626.98187,800
Jul 10, 201927.9028.2027.2627.3127.23258,200
Jul 09, 201927.8528.0027.2527.7627.68291,000
Jul 08, 201928.1828.3727.9428.0427.96206,000
Jul 05, 201928.0028.3927.8728.3428.26178,200
Jul 03, 201928.5128.5728.1028.2328.15151,000
Jul 02, 201928.6428.6428.2428.4628.38307,600
Jul 01, 201928.4329.0028.2528.6528.57528,400
Jun 28, 201927.2728.2627.1728.1128.031,543,600
Jun 27, 201925.7127.2125.7127.1527.07431,000
Jun 26, 201925.6325.9425.0825.7425.67289,200
Jun 25, 201924.8425.6924.6225.5525.48463,300
Jun 24, 201925.5025.7424.6924.7924.72407,300
Jun 21, 201925.2625.4624.4524.6024.53366,100
Jun 20, 201925.3725.4825.1525.4125.34213,600
Jun 19, 201925.3525.5024.7624.9924.92216,700
Jun 18, 201925.3326.0425.3025.3625.29222,200
Jun 17, 201925.4425.4424.8125.3225.25208,300
Jun 14, 201925.3125.9225.2025.4325.36225,600
Jun 13, 201924.9125.2024.6625.1825.11179,900
Jun 12, 201924.0924.7824.0924.7524.68161,700
Jun 11, 201924.1124.5623.8824.1924.12173,000
Jun 10, 201923.9224.3623.8123.8823.81141,200
Jun 07, 201923.6523.9523.4323.7623.69159,400
Jun 06, 201923.7624.0423.3223.5423.47145,600
Jun 05, 201923.9824.1323.5223.8023.73199,800
Jun 04, 201923.3223.9723.2123.9523.88447,100
Jun 03, 201922.3723.1722.3523.0823.01293,700
May 31, 201922.4022.6722.1022.2022.14224,000
May 31, 20190.09 Dividend
May 30, 201923.0423.2422.5722.8522.69149,300
May 29, 201922.8923.1922.7523.0222.86139,900
May 28, 201923.6423.7423.0923.1122.95159,400
May 24, 201923.8723.8823.3923.5723.41135,800
May 23, 201924.0524.1023.3823.6723.51211,100
May 22, 201925.0325.0324.2924.4024.23141,300
May 21, 201925.0425.4424.8125.1524.98251,100
May 20, 201925.4525.4524.4724.8324.66517,600
May 17, 201925.9626.1125.5825.6925.51182,300
May 16, 201926.7026.7826.0626.2226.04235,800
May 15, 201926.1226.8326.0826.5726.39259,400
May 14, 201926.0826.5726.0226.4926.31246,500
May 13, 201926.2926.3225.4626.0725.89321,000
May 10, 201926.8027.0926.3827.0226.84287,300
May 09, 201926.4927.2126.1527.0026.82345,400
May 08, 201926.2927.3926.2126.7626.58384,000
May 07, 201927.7629.5025.9526.5226.34621,800
May 06, 201928.5529.3928.5429.2229.02281,100
May 03, 201928.2129.0728.0729.0228.82450,800
May 02, 201927.7028.1027.3127.9827.79214,700
May 01, 201927.7628.1527.6627.7227.53343,900
Apr 30, 201927.8728.1227.4927.6927.50279,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...