NYSE - Delayed Quote • USD
Boise Cascade Company (BCC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 139.32 | 141.80 | 135.78 | 137.22 | 137.22 | 202,000 |
Apr 23, 2024 | 133.90 | 139.74 | 133.80 | 139.14 | 139.14 | 400,100 |
Apr 22, 2024 | 134.02 | 135.10 | 132.54 | 133.02 | 133.02 | 431,500 |
Apr 19, 2024 | 133.62 | 136.09 | 132.77 | 133.60 | 133.60 | 282,500 |
Apr 18, 2024 | 139.36 | 140.05 | 134.04 | 134.65 | 134.65 | 340,400 |
Apr 17, 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 137.80 | 286,200 |
Apr 16, 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 138.91 | 532,100 |
Apr 15, 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 149.00 | 380,600 |
Apr 12, 2024 | 150.51 | 151.26 | 148.26 | 149.99 | 149.99 | 273,700 |
Apr 11, 2024 | 149.66 | 151.98 | 148.11 | 151.88 | 151.88 | 326,400 |
Apr 10, 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 148.92 | 408,300 |
Apr 9, 2024 | 152.79 | 153.21 | 150.13 | 152.98 | 152.98 | 304,100 |
Apr 8, 2024 | 153.39 | 154.55 | 150.77 | 152.43 | 152.43 | 188,300 |
Apr 5, 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 151.99 | 229,700 |
Apr 4, 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 149.15 | 238,000 |
Apr 3, 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 150.91 | 227,600 |
Apr 2, 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 148.95 | 378,200 |
Apr 1, 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 152.95 | 262,800 |
Mar 28, 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 153.37 | 382,800 |
Mar 27, 2024 | 151.85 | 152.55 | 150.09 | 151.83 | 151.83 | 243,800 |
Mar 26, 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 150.12 | 391,600 |
Mar 25, 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 150.80 | 309,000 |
Mar 22, 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 151.38 | 361,500 |
Mar 21, 2024 | 147.95 | 152.29 | 146.95 | 152.15 | 152.15 | 512,000 |
Mar 20, 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 144.04 | 392,600 |
Mar 19, 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 135.89 | 283,100 |
Mar 18, 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 132.82 | 350,400 |
Mar 15, 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 131.55 | 1,275,000 |
Mar 14, 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 127.87 | 251,900 |
Mar 13, 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 129.31 | 206,800 |
Mar 12, 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 128.62 | 212,600 |
Mar 11, 2024 | 128.25 | 128.46 | 125.46 | 128.10 | 128.10 | 269,900 |
Mar 8, 2024 | 130.39 | 132.79 | 128.21 | 129.20 | 129.20 | 257,700 |
Mar 7, 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 129.33 | 394,800 |
Mar 6, 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 128.65 | 338,300 |
Mar 5, 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 129.89 | 346,400 |
Mar 4, 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 135.55 | 415,300 |
Mar 1, 2024 | 136.12 | 138.19 | 134.91 | 137.79 | 137.79 | 213,200 |
Feb 29, 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 135.91 | 324,900 |
Feb 28, 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 133.66 | 347,900 |
Feb 27, 2024 | 132.32 | 134.32 | 131.63 | 132.98 | 132.98 | 288,500 |
Feb 26, 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 130.61 | 282,200 |
Feb 23, 2024 | 127.04 | 131.23 | 126.99 | 129.42 | 129.42 | 282,000 |
Feb 22, 2024 | 0.20 Dividend | |||||
Feb 22, 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 126.54 | 554,500 |
Feb 21, 2024 | 132.01 | 132.01 | 123.68 | 125.11 | 124.91 | 703,300 |
Feb 20, 2024 | 137.44 | 138.87 | 135.03 | 135.87 | 135.65 | 411,000 |
Feb 16, 2024 | 141.75 | 142.24 | 139.98 | 139.98 | 139.76 | 238,200 |
Feb 15, 2024 | 140.63 | 143.10 | 138.85 | 142.66 | 142.43 | 220,300 |
Feb 14, 2024 | 138.30 | 140.07 | 136.00 | 139.93 | 139.71 | 224,600 |
Feb 13, 2024 | 136.00 | 138.60 | 134.12 | 135.53 | 135.31 | 331,700 |
Feb 12, 2024 | 140.72 | 143.56 | 140.12 | 141.86 | 141.63 | 207,700 |
Feb 9, 2024 | 137.69 | 140.72 | 136.38 | 140.57 | 140.35 | 162,500 |
Feb 8, 2024 | 135.36 | 138.19 | 135.32 | 137.53 | 137.31 | 204,700 |
Feb 7, 2024 | 134.48 | 136.46 | 133.96 | 135.01 | 134.79 | 229,100 |
Feb 6, 2024 | 134.72 | 136.20 | 132.19 | 133.88 | 133.67 | 159,300 |
Feb 5, 2024 | 136.43 | 137.58 | 133.78 | 134.88 | 134.66 | 219,500 |
Feb 2, 2024 | 136.68 | 139.63 | 135.27 | 138.63 | 138.41 | 173,800 |
Feb 1, 2024 | 136.63 | 139.31 | 135.27 | 138.91 | 138.69 | 165,300 |
Jan 31, 2024 | 137.55 | 139.13 | 135.32 | 135.46 | 135.24 | 191,400 |
Jan 30, 2024 | 136.68 | 138.45 | 136.52 | 137.57 | 137.35 | 156,600 |
Jan 29, 2024 | 135.55 | 137.47 | 135.06 | 136.87 | 136.65 | 172,500 |
Jan 26, 2024 | 134.67 | 135.55 | 133.90 | 134.99 | 134.77 | 133,000 |
Jan 25, 2024 | 133.99 | 134.58 | 132.41 | 134.49 | 134.28 | 223,600 |
Jan 24, 2024 | 134.68 | 134.68 | 130.31 | 131.45 | 131.24 | 201,900 |
Jan 23, 2024 | 138.94 | 138.94 | 132.80 | 132.87 | 132.66 | 252,500 |
Jan 22, 2024 | 134.66 | 138.32 | 134.15 | 137.58 | 137.36 | 311,500 |
Jan 19, 2024 | 132.99 | 133.54 | 129.83 | 133.44 | 133.23 | 205,900 |
Jan 18, 2024 | 133.32 | 135.12 | 130.96 | 132.51 | 132.30 | 206,700 |
Jan 17, 2024 | 130.38 | 131.93 | 129.00 | 131.66 | 131.45 | 176,700 |
Jan 16, 2024 | 131.27 | 132.54 | 130.41 | 131.60 | 131.39 | 173,600 |
Jan 12, 2024 | 133.41 | 133.52 | 128.85 | 132.31 | 132.10 | 163,200 |
Jan 11, 2024 | 130.00 | 132.53 | 128.39 | 131.72 | 131.51 | 208,600 |
Jan 10, 2024 | 129.32 | 131.84 | 129.16 | 130.82 | 130.61 | 324,100 |
Jan 9, 2024 | 130.36 | 130.36 | 127.02 | 128.49 | 128.28 | 311,100 |
Jan 8, 2024 | 128.85 | 132.34 | 128.35 | 132.31 | 132.10 | 260,200 |
Jan 5, 2024 | 122.93 | 128.97 | 122.45 | 128.22 | 128.02 | 310,900 |
Jan 4, 2024 | 125.89 | 126.49 | 124.19 | 124.27 | 124.07 | 269,700 |
Jan 3, 2024 | 126.88 | 127.07 | 124.53 | 125.06 | 124.86 | 203,100 |
Jan 2, 2024 | 128.00 | 129.51 | 126.21 | 128.24 | 128.04 | 250,900 |
Dec 29, 2023 | 130.02 | 131.21 | 129.33 | 129.36 | 129.15 | 190,300 |
Dec 28, 2023 | 129.79 | 130.44 | 129.04 | 130.02 | 129.81 | 137,100 |
Dec 27, 2023 | 129.72 | 131.47 | 128.84 | 130.56 | 130.35 | 189,200 |
Dec 26, 2023 | 127.12 | 129.66 | 126.46 | 129.26 | 129.05 | 177,000 |
Dec 22, 2023 | 126.19 | 127.52 | 125.30 | 127.06 | 126.86 | 172,000 |
Dec 21, 2023 | 125.66 | 127.00 | 124.08 | 124.75 | 124.55 | 378,300 |
Dec 20, 2023 | 123.76 | 126.72 | 123.04 | 123.88 | 123.68 | 397,600 |
Dec 19, 2023 | 119.76 | 124.10 | 119.70 | 123.36 | 123.16 | 243,700 |
Dec 18, 2023 | 117.99 | 119.01 | 117.00 | 118.15 | 117.96 | 230,000 |
Dec 15, 2023 | 119.10 | 120.76 | 117.14 | 117.31 | 117.12 | 949,300 |
Dec 14, 2023 | 116.12 | 119.88 | 115.82 | 119.24 | 119.05 | 410,300 |
Dec 13, 2023 | 110.61 | 114.03 | 109.43 | 113.77 | 113.59 | 486,000 |
Dec 12, 2023 | 111.24 | 111.26 | 109.01 | 110.13 | 109.95 | 257,000 |
Dec 11, 2023 | 111.30 | 111.55 | 109.74 | 111.24 | 111.06 | 270,900 |
Dec 8, 2023 | 111.34 | 112.82 | 111.34 | 111.92 | 111.74 | 201,100 |
Dec 7, 2023 | 110.80 | 111.49 | 109.47 | 111.46 | 111.28 | 283,900 |
Dec 6, 2023 | 114.45 | 115.97 | 110.77 | 111.16 | 110.98 | 273,400 |
Dec 5, 2023 | 113.50 | 114.74 | 112.79 | 113.42 | 113.24 | 273,200 |
Dec 4, 2023 | 111.72 | 114.90 | 111.60 | 114.57 | 114.39 | 329,100 |
Dec 1, 2023 | 109.00 | 112.50 | 108.21 | 112.39 | 112.21 | 212,400 |
Nov 30, 2023 | 5.20 Dividend | |||||
Nov 30, 2023 | 107.92 | 109.41 | 106.38 | 109.30 | 109.13 | 355,900 |
Nov 29, 2023 | 114.36 | 115.36 | 112.78 | 113.25 | 107.88 | 279,000 |
Nov 28, 2023 | 115.06 | 115.06 | 111.96 | 112.84 | 107.49 | 235,500 |
Nov 27, 2023 | 113.74 | 115.81 | 113.74 | 115.27 | 109.80 | 197,800 |
Nov 24, 2023 | 114.13 | 115.61 | 114.10 | 114.48 | 109.05 | 72,600 |
Nov 22, 2023 | 113.59 | 115.10 | 113.26 | 114.54 | 109.11 | 157,300 |
Nov 21, 2023 | 113.01 | 113.83 | 112.78 | 112.92 | 107.56 | 251,300 |
Nov 20, 2023 | 112.23 | 113.58 | 110.88 | 113.23 | 107.86 | 161,100 |
Nov 17, 2023 | 111.35 | 113.74 | 111.35 | 112.56 | 107.22 | 302,300 |
Nov 16, 2023 | 112.45 | 113.11 | 110.25 | 110.71 | 105.46 | 250,900 |
Nov 15, 2023 | 113.07 | 115.13 | 111.96 | 112.69 | 107.34 | 283,000 |
Nov 14, 2023 | 108.38 | 113.68 | 108.38 | 113.38 | 108.00 | 447,300 |
Nov 13, 2023 | 104.47 | 105.86 | 104.47 | 104.97 | 99.99 | 169,000 |
Nov 10, 2023 | 103.67 | 106.03 | 102.70 | 105.30 | 100.30 | 304,000 |
Nov 9, 2023 | 104.02 | 104.42 | 102.13 | 102.93 | 98.05 | 327,000 |
Nov 8, 2023 | 102.97 | 104.53 | 102.35 | 103.04 | 98.15 | 235,900 |
Nov 7, 2023 | 102.76 | 104.04 | 101.82 | 103.63 | 98.71 | 213,200 |
Nov 6, 2023 | 103.88 | 103.89 | 101.84 | 103.24 | 98.34 | 294,000 |
Nov 3, 2023 | 103.08 | 104.73 | 102.49 | 104.41 | 99.46 | 309,300 |
Nov 2, 2023 | 100.77 | 101.59 | 99.11 | 101.18 | 96.38 | 314,000 |
Nov 1, 2023 | 93.95 | 99.81 | 92.95 | 99.07 | 94.37 | 551,800 |
Oct 31, 2023 | 93.84 | 95.38 | 87.32 | 93.75 | 89.30 | 670,200 |
Oct 30, 2023 | 93.89 | 95.25 | 93.21 | 93.96 | 89.50 | 544,400 |
Oct 27, 2023 | 91.66 | 93.55 | 90.50 | 92.97 | 88.56 | 450,200 |
Oct 26, 2023 | 90.62 | 91.65 | 89.30 | 90.81 | 86.50 | 201,000 |
Oct 25, 2023 | 90.90 | 91.67 | 89.47 | 89.62 | 85.37 | 207,300 |
Oct 24, 2023 | 91.89 | 92.05 | 90.73 | 91.68 | 87.33 | 241,900 |
Oct 23, 2023 | 91.18 | 92.23 | 90.46 | 91.12 | 86.80 | 230,500 |
Oct 20, 2023 | 92.21 | 93.24 | 90.97 | 91.16 | 86.84 | 274,500 |
Oct 19, 2023 | 93.38 | 93.63 | 90.75 | 91.94 | 87.58 | 310,500 |
Oct 18, 2023 | 94.07 | 94.37 | 92.41 | 93.48 | 89.05 | 262,200 |
Oct 17, 2023 | 93.27 | 95.99 | 93.27 | 95.40 | 90.87 | 281,900 |
Oct 16, 2023 | 93.49 | 95.52 | 93.30 | 94.03 | 89.57 | 286,300 |
Oct 13, 2023 | 93.38 | 94.13 | 92.81 | 93.91 | 89.45 | 329,900 |
Oct 12, 2023 | 100.08 | 100.08 | 92.94 | 93.38 | 88.95 | 445,500 |
Oct 11, 2023 | 99.27 | 100.43 | 98.58 | 100.39 | 95.63 | 202,900 |
Oct 10, 2023 | 99.00 | 100.93 | 99.00 | 99.27 | 94.56 | 193,400 |
Oct 9, 2023 | 97.84 | 99.38 | 97.21 | 98.72 | 94.04 | 210,700 |
Oct 6, 2023 | 98.61 | 99.69 | 97.18 | 97.60 | 92.97 | 388,800 |
Oct 5, 2023 | 99.52 | 100.78 | 98.51 | 99.75 | 95.02 | 253,900 |
Oct 4, 2023 | 99.00 | 100.59 | 98.48 | 100.13 | 95.38 | 212,300 |
Oct 3, 2023 | 102.19 | 102.19 | 97.91 | 98.56 | 93.88 | 247,700 |
Oct 2, 2023 | 103.00 | 103.61 | 101.14 | 102.22 | 97.37 | 223,800 |
Sep 29, 2023 | 106.53 | 106.97 | 102.77 | 103.04 | 98.15 | 266,000 |
Sep 28, 2023 | 103.96 | 107.22 | 103.96 | 106.05 | 101.02 | 322,000 |
Sep 27, 2023 | 102.54 | 103.98 | 102.32 | 103.61 | 98.69 | 224,000 |
Sep 26, 2023 | 101.10 | 102.54 | 101.10 | 101.59 | 96.77 | 228,200 |
Sep 25, 2023 | 99.46 | 102.05 | 99.36 | 101.63 | 96.81 | 223,400 |
Sep 22, 2023 | 100.89 | 101.47 | 99.33 | 99.77 | 95.04 | 234,600 |
Sep 21, 2023 | 99.00 | 101.27 | 98.28 | 100.76 | 95.98 | 291,600 |
Sep 20, 2023 | 102.57 | 103.64 | 99.65 | 99.82 | 95.08 | 333,300 |
Sep 19, 2023 | 101.23 | 102.15 | 100.43 | 101.61 | 96.79 | 317,600 |
Sep 18, 2023 | 100.74 | 101.94 | 100.52 | 100.95 | 96.16 | 411,800 |
Sep 15, 2023 | 102.75 | 102.75 | 98.12 | 100.09 | 95.34 | 1,304,500 |
Sep 14, 2023 | 101.57 | 103.45 | 101.29 | 103.29 | 98.39 | 316,800 |
Sep 13, 2023 | 102.64 | 102.90 | 98.96 | 100.56 | 95.79 | 333,400 |
Sep 12, 2023 | 102.12 | 103.35 | 101.94 | 102.78 | 97.90 | 297,400 |
Sep 11, 2023 | 103.78 | 104.64 | 102.26 | 102.58 | 97.71 | 369,500 |
Sep 8, 2023 | 104.34 | 105.13 | 102.77 | 103.09 | 98.20 | 349,300 |
Sep 7, 2023 | 104.85 | 105.22 | 103.80 | 104.78 | 99.81 | 389,700 |
Sep 6, 2023 | 105.88 | 107.04 | 104.68 | 105.27 | 100.28 | 332,800 |
Sep 5, 2023 | 109.37 | 109.37 | 101.31 | 105.80 | 100.78 | 606,700 |
Sep 1, 2023 | 110.00 | 112.58 | 109.97 | 111.01 | 105.74 | 311,300 |
Aug 31, 2023 | 0.20 Dividend | |||||
Aug 31, 2023 | 108.99 | 109.99 | 108.14 | 109.37 | 104.18 | 331,500 |
Aug 30, 2023 | 108.84 | 109.61 | 108.34 | 109.44 | 104.06 | 231,800 |
Aug 29, 2023 | 106.51 | 109.07 | 106.08 | 109.06 | 103.70 | 183,000 |
Aug 28, 2023 | 105.00 | 107.91 | 105.00 | 107.54 | 102.25 | 185,800 |
Aug 25, 2023 | 106.13 | 106.78 | 103.84 | 105.12 | 99.95 | 303,900 |
Aug 24, 2023 | 108.05 | 108.17 | 105.47 | 105.83 | 100.63 | 272,600 |
Aug 23, 2023 | 108.02 | 109.49 | 107.22 | 108.38 | 103.05 | 323,100 |
Aug 22, 2023 | 106.67 | 107.22 | 105.71 | 106.85 | 101.59 | 298,200 |
Aug 21, 2023 | 105.53 | 106.61 | 104.20 | 106.30 | 101.07 | 275,100 |
Aug 18, 2023 | 102.88 | 105.00 | 102.77 | 104.90 | 99.74 | 304,500 |
Aug 17, 2023 | 107.12 | 107.73 | 103.56 | 103.77 | 98.67 | 339,000 |
Aug 16, 2023 | 107.41 | 109.06 | 107.00 | 107.00 | 101.74 | 259,500 |
Aug 15, 2023 | 108.78 | 108.78 | 106.78 | 107.61 | 102.32 | 298,700 |
Aug 14, 2023 | 109.36 | 109.75 | 107.90 | 109.25 | 103.88 | 311,300 |
Aug 11, 2023 | 109.09 | 110.48 | 109.09 | 109.97 | 104.56 | 281,200 |
Aug 10, 2023 | 109.30 | 110.89 | 107.71 | 109.34 | 103.96 | 284,900 |
Aug 9, 2023 | 110.39 | 110.53 | 108.56 | 109.21 | 103.84 | 290,600 |
Aug 8, 2023 | 110.78 | 111.03 | 107.76 | 110.86 | 105.41 | 295,700 |
Aug 7, 2023 | 110.41 | 112.29 | 110.41 | 111.78 | 106.28 | 226,500 |
Aug 4, 2023 | 110.20 | 110.97 | 107.50 | 109.51 | 104.12 | 361,400 |
Aug 3, 2023 | 108.09 | 110.08 | 107.24 | 109.96 | 104.55 | 341,100 |
Aug 2, 2023 | 106.52 | 112.12 | 105.13 | 108.52 | 103.18 | 709,000 |
Aug 1, 2023 | 102.20 | 107.09 | 99.15 | 106.77 | 101.52 | 620,900 |
Jul 31, 2023 | 101.93 | 103.69 | 100.04 | 103.49 | 98.40 | 440,000 |
Jul 28, 2023 | 100.75 | 102.66 | 100.42 | 101.93 | 96.92 | 335,800 |
Jul 27, 2023 | 100.09 | 100.81 | 98.54 | 99.16 | 94.28 | 201,700 |
Jul 26, 2023 | 98.41 | 99.78 | 98.41 | 98.96 | 94.09 | 236,600 |
Jul 25, 2023 | 98.44 | 100.68 | 98.39 | 98.61 | 93.76 | 334,400 |
Jul 24, 2023 | 98.40 | 99.29 | 98.15 | 98.75 | 93.89 | 207,200 |
Jul 21, 2023 | 99.86 | 100.49 | 97.79 | 98.41 | 93.57 | 265,700 |
Jul 20, 2023 | 101.08 | 101.17 | 98.88 | 99.31 | 94.43 | 334,700 |
Jul 19, 2023 | 100.82 | 101.91 | 99.11 | 101.10 | 96.13 | 314,700 |
Jul 18, 2023 | 100.56 | 101.67 | 98.35 | 99.95 | 95.03 | 497,600 |
Jul 17, 2023 | 99.00 | 100.44 | 98.08 | 100.15 | 95.22 | 354,400 |
Jul 14, 2023 | 98.17 | 99.25 | 96.78 | 99.00 | 94.13 | 488,400 |
Jul 13, 2023 | 95.82 | 98.55 | 95.10 | 98.50 | 93.66 | 495,600 |
Jul 12, 2023 | 95.04 | 95.69 | 94.12 | 94.78 | 90.12 | 271,100 |
Jul 11, 2023 | 93.22 | 94.68 | 93.22 | 93.50 | 88.90 | 248,800 |
Jul 10, 2023 | 91.25 | 94.80 | 90.80 | 93.03 | 88.45 | 471,500 |
Jul 7, 2023 | 89.26 | 91.42 | 89.23 | 90.26 | 85.82 | 247,700 |
Jul 6, 2023 | 89.85 | 90.04 | 87.75 | 88.89 | 84.52 | 474,100 |
Jul 5, 2023 | 89.99 | 91.67 | 89.00 | 90.24 | 85.80 | 464,000 |
Jul 3, 2023 | 90.52 | 91.42 | 89.42 | 90.57 | 86.12 | 152,500 |
Jun 30, 2023 | 90.00 | 90.72 | 88.76 | 90.35 | 85.91 | 368,100 |
Jun 29, 2023 | 86.53 | 90.00 | 86.43 | 89.41 | 85.01 | 621,000 |
Jun 28, 2023 | 84.95 | 87.39 | 84.95 | 85.97 | 81.74 | 579,500 |
Jun 27, 2023 | 81.82 | 84.47 | 81.70 | 83.60 | 79.49 | 284,700 |
Jun 26, 2023 | 80.25 | 82.83 | 80.25 | 81.89 | 77.86 | 306,800 |
Jun 23, 2023 | 79.94 | 81.40 | 79.56 | 80.07 | 76.13 | 589,600 |
Jun 22, 2023 | 81.29 | 81.31 | 79.96 | 80.70 | 76.73 | 197,200 |
Jun 21, 2023 | 79.43 | 81.99 | 79.15 | 81.48 | 77.47 | 292,400 |
Jun 20, 2023 | 77.50 | 79.96 | 77.47 | 79.65 | 75.73 | 251,000 |
Jun 16, 2023 | 79.46 | 79.46 | 77.41 | 77.74 | 73.92 | 961,000 |
Jun 15, 2023 | 78.03 | 79.57 | 77.37 | 79.43 | 75.52 | 294,200 |
Jun 14, 2023 | 79.01 | 79.83 | 78.07 | 78.58 | 74.72 | 267,900 |
Jun 13, 2023 | 78.93 | 79.69 | 78.54 | 79.10 | 75.21 | 251,700 |
Jun 12, 2023 | 77.74 | 79.37 | 77.01 | 78.86 | 74.98 | 258,100 |
Jun 9, 2023 | 78.21 | 78.21 | 77.13 | 77.60 | 73.78 | 357,300 |
Jun 8, 2023 | 78.42 | 79.07 | 77.56 | 78.50 | 74.64 | 165,200 |
Jun 7, 2023 | 77.10 | 79.75 | 77.10 | 78.74 | 74.87 | 273,700 |
Jun 6, 2023 | 74.00 | 77.42 | 74.00 | 77.12 | 73.33 | 293,700 |
Jun 5, 2023 | 75.00 | 75.00 | 72.65 | 74.42 | 70.76 | 211,100 |
Jun 2, 2023 | 73.24 | 75.79 | 72.85 | 75.51 | 71.80 | 248,700 |
Jun 1, 2023 | 71.74 | 72.94 | 71.50 | 72.02 | 68.48 | 257,700 |
May 31, 2023 | 3.15 Dividend | |||||
May 31, 2023 | 72.72 | 73.82 | 71.74 | 71.82 | 68.29 | 303,200 |
May 30, 2023 | 77.63 | 77.71 | 76.15 | 77.11 | 70.32 | 297,400 |
May 26, 2023 | 74.94 | 76.00 | 74.47 | 75.43 | 68.79 | 179,700 |
May 25, 2023 | 74.00 | 75.10 | 73.70 | 75.04 | 68.43 | 232,300 |
May 24, 2023 | 75.02 | 75.41 | 73.06 | 74.00 | 67.49 | 231,900 |
May 23, 2023 | 75.17 | 76.09 | 74.03 | 75.08 | 68.47 | 286,200 |
May 22, 2023 | 76.03 | 76.17 | 75.15 | 75.71 | 69.05 | 179,300 |
May 19, 2023 | 77.08 | 77.08 | 75.50 | 76.06 | 69.36 | 194,600 |
May 18, 2023 | 74.83 | 76.69 | 74.40 | 76.44 | 69.71 | 198,600 |
May 17, 2023 | 75.52 | 75.81 | 74.52 | 75.01 | 68.41 | 328,900 |
May 16, 2023 | 73.72 | 75.45 | 73.62 | 75.16 | 68.54 | 254,000 |
May 15, 2023 | 73.42 | 74.73 | 72.93 | 74.23 | 67.70 | 168,600 |
May 12, 2023 | 73.99 | 74.64 | 72.49 | 73.36 | 66.90 | 225,400 |
May 11, 2023 | 73.21 | 73.58 | 72.21 | 73.30 | 66.85 | 218,000 |
May 10, 2023 | 75.00 | 75.33 | 73.21 | 73.62 | 67.14 | 231,600 |
May 9, 2023 | 73.27 | 74.32 | 73.03 | 73.75 | 67.26 | 256,700 |
May 8, 2023 | 70.92 | 73.97 | 70.66 | 73.14 | 66.70 | 439,600 |
May 5, 2023 | 68.36 | 71.11 | 68.36 | 70.14 | 63.97 | 557,600 |
May 4, 2023 | 67.48 | 68.42 | 66.82 | 67.63 | 61.68 | 494,700 |
May 3, 2023 | 68.03 | 69.87 | 68.03 | 68.30 | 62.29 | 402,300 |
May 2, 2023 | 68.38 | 68.38 | 66.83 | 67.50 | 61.56 | 361,100 |
May 1, 2023 | 67.93 | 69.00 | 67.92 | 68.75 | 62.70 | 302,100 |
Apr 28, 2023 | 66.53 | 68.36 | 66.53 | 68.31 | 62.30 | 387,900 |
Apr 27, 2023 | 65.11 | 66.94 | 64.56 | 66.57 | 60.71 | 334,000 |
Apr 26, 2023 | 65.19 | 65.54 | 64.39 | 64.79 | 59.09 | 444,100 |
Apr 25, 2023 | 66.02 | 66.63 | 64.99 | 65.63 | 59.85 | 331,700 |
Related Tickers
EXP Eagle Materials Inc.
253.13
-0.13%
SUM Summit Materials, Inc.
38.93
-1.59%
VMC Vulcan Materials Company
256.40
-1.13%
USLM United States Lime & Minerals, Inc.
304.00
-0.09%
MLM Martin Marietta Materials, Inc.
591.82
-0.43%
KNF Knife River Corporation
77.06
-1.80%
JHX James Hardie Industries plc
35.17
-1.10%
TGLS Tecnoglass Inc.
55.90
-0.07%
CX CEMEX, S.A.B. de C.V.
8.12
-1.81%
CRH CRH plc
77.63
-1.47%