Boise Cascade CompanyBCCNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $80.89 | $86.47 | $80.62 | $84.93 | 389,302 |
| 2/2/2026 | $81.47 | $82.84 | $80.96 | $81.75 | 326,628 |
| 1/30/2026 | $79.78 | $81.05 | $78.64 | $80.81 | 426,200 |
| 1/29/2026 | $80.91 | $81.36 | $78.70 | $80.30 | 297,231 |
| 1/28/2026 | $81.77 | $83.12 | $80.03 | $80.85 | 321,346 |
| 1/27/2026 | $82.51 | $82.75 | $81.04 | $81.74 | 246,500 |
| 1/26/2026 | $84.31 | $84.31 | $82.23 | $83.40 | 351,815 |
| 1/23/2026 | $85.04 | $85.04 | $83.50 | $84.33 | 211,407 |
| 1/22/2026 | $85.72 | $86.72 | $84.40 | $85.51 | 440,600 |
| 1/21/2026 | $84.39 | $86.67 | $83.77 | $85.01 | 484,100 |
| 1/20/2026 | $83.57 | $84.37 | $82.68 | $83.82 | 259,100 |
| 1/16/2026 | $85.62 | $86.68 | $84.75 | $85.51 | 360,800 |
| 1/15/2026 | $84.75 | $87.16 | $84.56 | $86.27 | 449,500 |
| 1/14/2026 | $83.39 | $86.06 | $83.39 | $84.05 | 420,900 |
| 1/13/2026 | $82.64 | $84.08 | $82.13 | $83.87 | 345,900 |
| 1/12/2026 | $82.41 | $84.25 | $81.91 | $82.96 | 354,000 |
| 1/9/2026 | $79.24 | $83.37 | $78.48 | $83.05 | 587,478 |
| 1/8/2026 | $73.00 | $79.52 | $72.86 | $78.03 | 292,100 |
| 1/7/2026 | $77.37 | $77.88 | $73.02 | $73.47 | 316,700 |
| 1/6/2026 | $75.91 | $77.39 | $74.97 | $76.94 | 509,382 |
| 1/5/2026 | $73.26 | $77.88 | $73.13 | $75.60 | 468,443 |
| 1/2/2026 | $73.68 | $74.70 | $73.00 | $74.12 | 257,900 |
| 12/31/2025 | $73.59 | $74.27 | $72.75 | $73.60 | 287,717 |
| 12/30/2025 | $74.27 | $74.99 | $73.66 | $73.79 | 187,866 |
| 12/29/2025 | $75.29 | $75.70 | $73.99 | $74.53 | 257,100 |
| 12/26/2025 | $74.48 | $75.34 | $73.90 | $75.13 | 182,200 |
| 12/24/2025 | $73.26 | $75.00 | $73.26 | $74.71 | 192,214 |
| 12/23/2025 | $74.26 | $74.26 | $72.93 | $73.23 | 266,051 |
| 12/22/2025 | $74.51 | $75.44 | $73.72 | $74.23 | 325,400 |
| 12/19/2025 | $76.76 | $77.00 | $74.11 | $74.77 | 1.14M |
| 12/18/2025 | $76.91 | $78.15 | $76.36 | $77.70 | 560,200 |
| 12/17/2025 | $75.07 | $77.29 | $75.07 | $76.29 | 417,306 |
| 12/16/2025 | $75.63 | $77.06 | $75.50 | $75.84 | 651,435 |
| 12/15/2025 | $76.97 | $76.97 | $75.09 | $75.33 | 595,739 |
| 12/12/2025 | $76.76 | $77.39 | $76.00 | $76.51 | 647,222 |
| 12/11/2025 | $77.40 | $78.96 | $75.75 | $76.26 | 671,606 |
| 12/10/2025 | $71.76 | $78.41 | $71.76 | $77.01 | 666,941 |
| 12/9/2025 | $71.38 | $72.51 | $71.13 | $72.00 | 399,038 |
| 12/8/2025 | $73.05 | $73.50 | $71.75 | $71.81 | 437,239 |
| 12/5/2025 | $72.97 | $74.82 | $72.80 | $73.05 | 466,336 |
| 12/4/2025 | $76.61 | $76.90 | $73.96 | $74.26 | 360,300 |
| 12/3/2025 | $75.12 | $77.46 | $75.12 | $76.56 | 400,600 |
| 12/2/2025 | $75.33 | $75.73 | $73.66 | $75.19 | 415,200 |
| 12/1/2025 | $74.48 | $76.49 | $74.48 | $75.13 | 462,128 |
| 11/28/2025 | $75.69 | $76.84 | $75.16 | $76.24 | 232,308 |
| 11/26/2025 | $73.89 | $76.70 | $73.89 | $75.73 | 557,744 |
| 11/25/2025 | $72.01 | $75.62 | $71.50 | $75.44 | 489,000 |
| 11/24/2025 | $71.08 | $71.93 | $70.25 | $71.04 | 518,200 |
| 11/21/2025 | $69.63 | $73.22 | $69.63 | $71.88 | 557,107 |
| 11/20/2025 | $67.70 | $69.47 | $67.35 | $68.86 | 536,646 |
| 11/19/2025 | $66.13 | $67.56 | $65.14 | $67.22 | 482,225 |
| 11/18/2025 | $66.38 | $67.07 | $65.77 | $66.07 | 368,000 |
| 11/17/2025 | $68.70 | $68.98 | $66.46 | $66.65 | 427,934 |
| 11/14/2025 | $69.19 | $69.67 | $68.44 | $69.04 | 402,522 |
| 11/13/2025 | $70.00 | $71.03 | $68.90 | $69.18 | 597,548 |
| 11/12/2025 | $69.43 | $70.91 | $68.73 | $70.28 | 423,900 |
| 11/11/2025 | $70.30 | $71.99 | $69.31 | $69.63 | 404,238 |
| 11/10/2025 | $70.58 | $70.58 | $68.76 | $69.83 | 443,533 |
| 11/7/2025 | $70.49 | $71.92 | $69.78 | $70.64 | 439,010 |
| 11/6/2025 | $70.75 | $71.19 | $70.12 | $70.73 | 398,500 |