Boise Cascade L.L.C. (NY: BCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.59	25.69	24.85	24.96	328,272	-0.61(-2.40%)
May 28, 2015	25.25	25.65	25.25	25.57	194,957	+0.15(+0.58%)
May 27, 2015	25.12	25.50	24.97	25.43	185,846	+0.32(+1.26%)
May 26, 2015	25.31	25.37	24.86	25.11	243,587	-0.37(-1.44%)
May 22, 2015	25.59	25.47	25.47	25.47	281,555	-0.14(-0.55%)
May 21, 2015	25.82	25.97	25.51	25.62	234,166	-0.26(-1.01%)
May 20, 2015	25.89	26.00	25.58	25.88	385,077	+0.13(+0.49%)
May 19, 2015	25.10	25.90	25.10	25.75	957,409	+0.68(+2.73%)
May 18, 2015	24.56	25.32	24.46	25.07	411,849	+0.49(+2.01%)
May 15, 2015	24.80	24.80	24.39	24.57	329,306	-0.21(-0.85%)
May 14, 2015	24.51	24.90	24.31	24.78	257,467	+0.42(+1.73%)
May 13, 2015	24.50	24.70	24.22	24.36	361,369	+0.00(+0.00%)
May 12, 2015	24.82	24.82	24.19	24.36	435,946	-0.57(-2.29%)
May 11, 2015	25.01	25.23	24.82	24.93	258,561	-0.15(-0.62%)
May 08, 2015	24.89	25.22	24.87	25.09	286,451	+0.42(+1.68%)
May 07, 2015	24.71	24.81	24.62	24.67	355,877	-0.04(-0.17%)
May 06, 2015	24.77	24.88	24.59	24.71	428,681	-0.03(-0.11%)
May 05, 2015	25.50	25.55	24.47	24.74	628,978	-0.63(-2.47%)
May 04, 2015	24.86	25.47	24.84	25.37	517,327	+0.44(+1.75%)
May 01, 2015	24.43	25.03	24.36	24.93	514,075	+0.49(+2.02%)
Apr 30, 2015	24.78	25.05	24.42	24.44	653,795	-0.42(-1.70%)
Apr 29, 2015	25.51	25.52	24.85	24.86	555,585	-0.88(-3.42%)
Apr 28, 2015	26.71	26.71	25.40	25.74	805,515	-0.84(-3.15%)
Apr 27, 2015	26.33	27.06	26.29	26.58	877,902	+0.23(+0.88%)
Apr 24, 2015	26.59	26.59	25.53	26.35	1,443,507	-0.20(-0.77%)
Apr 23, 2015	27.10	27.10	25.38	26.55	1,211,930	-0.51(-1.87%)
Apr 22, 2015	27.11	27.47	26.91	27.06	930,672	-0.09(-0.34%)
Apr 21, 2015	27.40	27.40	26.90	27.15	1,105,315	-0.20(-0.75%)
Apr 20, 2015	27.38	27.45	27.08	27.36	697,473	+0.22(+0.80%)
Apr 17, 2015	26.64	27.18	26.57	27.14	1,265,393	+0.41(+1.53%)
Apr 16, 2015	26.40	26.76	26.38	26.73	620,099	+0.30(+1.12%)
Apr 15, 2015	26.06	26.48	25.80	26.43	417,106	+0.51(+1.96%)
Apr 14, 2015	25.79	26.14	25.62	25.93	278,005	+0.13(+0.52%)
Apr 13, 2015	26.02	26.15	25.70	25.79	416,491	-0.32(-1.21%)
Apr 10, 2015	26.21	26.49	26.01	26.11	245,891	-0.10(-0.38%)
Apr 09, 2015	26.24	26.33	25.97	26.21	530,169	+0.07(+0.27%)
Apr 08, 2015	26.00	26.31	26.00	26.14	674,756	+0.10(+0.38%)
Apr 07, 2015	26.31	26.59	25.92	26.04	674,203	-0.19(-0.73%)
Apr 06, 2015	25.95	26.28	25.94	26.23	334,034	+0.17(+0.65%)
Apr 02, 2015	26.30	26.06	26.06	26.06	278,999	-0.25(-0.94%)
Apr 01, 2015	26.26	26.41	25.71	26.31	322,045	-0.08(-0.29%)
Mar 31, 2015	26.31	26.58	26.07	26.38	384,309	-0.06(-0.21%)
Mar 30, 2015	26.46	26.64	26.24	26.44	244,527	+0.17(+0.64%)
Mar 27, 2015	25.97	26.30	25.81	26.27	195,708	+0.34(+1.30%)
Mar 26, 2015	25.60	26.10	25.52	25.93	234,207	+0.18(+0.68%)
Mar 25, 2015	26.73	26.73	25.73	25.76	478,843	-0.90(-3.38%)
Mar 24, 2015	26.13	26.66	25.93	26.66	696,887	+0.55(+2.10%)
Mar 23, 2015	26.23	26.48	25.82	26.11	691,842	-0.21(-0.80%)
Mar 20, 2015	26.66	26.66	25.84	26.32	676,464	-0.17(-0.64%)
Mar 19, 2015	26.11	26.62	25.87	26.49	369,932	+0.29(+1.10%)
Mar 18, 2015	26.38	26.54	25.73	26.20	441,104	-0.19(-0.72%)
Mar 17, 2015	25.97	26.40	25.81	26.39	572,389	+0.28(+1.08%)
Mar 16, 2015	27.31	27.32	25.86	26.11	967,820	-1.08(-3.99%)
Mar 13, 2015	27.29	27.41	26.83	27.19	484,880	-0.07(-0.26%)
Mar 12, 2015	27.15	27.39	26.57	27.26	870,345	+0.16(+0.60%)
Mar 11, 2015	26.16	27.12	26.02	27.10	687,669	+1.08(+4.17%)
Mar 10, 2015	25.85	26.13	25.67	26.02	506,639	-0.03(-0.11%)
Mar 09, 2015	26.06	26.43	25.62	26.05	769,711	+0.11(+0.41%)
Mar 06, 2015	25.88	26.20	25.47	25.94	532,109	-0.12(-0.46%)
Mar 05, 2015	26.02	26.32	25.92	26.06	597,216	+0.06(+0.24%)
Mar 04, 2015	25.70	26.15	25.35	26.00	914,343	+0.08(+0.30%)
Mar 03, 2015	26.06	26.58	25.43	25.92	1,010,123	+0.21(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.