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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	140.52	142.98	140.00	142.32	291,300	+1.47(+1.04%)
Nov 07, 2024	140.87	143.32	139.56	140.85	222,055	-0.91(-0.64%)
Nov 06, 2024	142.80	146.58	137.88	141.76	440,642	+3.27(+2.36%)
Nov 05, 2024	127.90	139.21	125.01	138.49	636,063	+4.23(+3.15%)
Nov 04, 2024	134.17	136.44	133.84	134.26	296,070	+0.05(+0.04%)
Nov 01, 2024	135.24	137.00	133.93	134.21	222,511	+1.18(+0.89%)
Oct 31, 2024	135.66	136.57	132.94	133.03	240,660	-1.34(-1.00%)
Oct 30, 2024	131.44	137.63	131.44	134.37	263,425	+2.73(+2.07%)
Oct 29, 2024	135.11	135.11	130.14	131.64	286,483	-6.98(-5.04%)
Oct 28, 2024	136.43	138.72	136.39	138.62	157,978	+3.24(+2.39%)
Oct 25, 2024	138.16	139.14	135.37	135.38	180,094	-1.59(-1.16%)
Oct 24, 2024	134.57	136.97	133.74	136.97	230,143	+3.06(+2.29%)
Oct 23, 2024	133.01	135.05	133.01	133.91	268,188	+0.26(+0.19%)
Oct 22, 2024	137.10	137.10	133.50	133.65	258,738	-4.25(-3.08%)
Oct 21, 2024	140.75	141.24	137.79	137.90	237,147	-3.84(-2.71%)
Oct 18, 2024	142.83	143.07	141.18	141.74	180,011	-0.46(-0.32%)
Oct 17, 2024	145.07	145.94	141.65	142.20	172,589	-4.80(-3.27%)
Oct 16, 2024	144.92	147.54	144.43	147.00	295,648	+4.77(+3.35%)
Oct 15, 2024	143.70	144.94	141.97	142.23	233,237	-0.75(-0.52%)
Oct 14, 2024	142.06	143.86	141.93	142.98	135,064	+0.61(+0.43%)
Oct 11, 2024	139.73	142.66	138.72	142.37	129,754	+3.42(+2.46%)
Oct 10, 2024	139.97	141.00	138.29	138.95	213,142	-3.44(-2.42%)
Oct 09, 2024	142.50	143.70	141.40	142.39	210,404	+0.37(+0.26%)
Oct 08, 2024	142.82	143.00	140.01	142.02	255,303	+0.75(+0.53%)
Oct 07, 2024	137.30	141.56	136.09	141.27	209,256	+2.37(+1.71%)
Oct 04, 2024	141.24	141.24	136.50	138.90	160,928	+0.61(+0.44%)
Oct 03, 2024	138.61	139.60	137.12	138.29	145,981	-1.24(-0.89%)
Oct 02, 2024	140.44	141.97	139.50	139.53	173,657	-1.86(-1.32%)
Oct 01, 2024	140.44	141.74	138.40	141.39	212,299	+0.41(+0.29%)
Sep 30, 2024	139.71	142.08	139.08	140.98	204,173	-0.51(-0.36%)
Sep 27, 2024	142.49	144.18	140.16	141.49	275,365	+1.18(+0.84%)
Sep 26, 2024	140.97	142.86	140.02	140.31	348,682	+2.24(+1.62%)
Sep 25, 2024	142.19	142.19	137.70	138.07	381,538	-3.71(-2.62%)
Sep 24, 2024	141.08	143.90	139.82	141.78	264,014	+0.13(+0.09%)
Sep 23, 2024	141.03	142.57	139.34	141.65	410,768	+4.15(+3.02%)
Sep 20, 2024	144.01	144.01	137.12	137.50	3,094,868	-7.19(-4.97%)
Sep 19, 2024	143.57	144.71	140.17	144.69	279,203	+7.63(+5.57%)
Sep 18, 2024	136.03	141.99	135.41	137.06	277,258	+1.82(+1.35%)
Sep 17, 2024	136.00	137.86	134.50	135.24	265,917	+0.43(+0.32%)
Sep 16, 2024	136.12	136.69	133.55	134.81	308,420	-1.05(-0.77%)
Sep 13, 2024	130.14	136.79	129.91	135.86	333,177	+8.38(+6.57%)
Sep 12, 2024	122.45	127.55	121.62	127.48	237,743	+5.39(+4.41%)
Sep 11, 2024	120.70	122.89	117.69	122.09	273,434	+0.39(+0.32%)
Sep 10, 2024	121.85	122.64	120.00	121.70	260,822	+0.04(+0.03%)
Sep 09, 2024	123.87	125.01	121.55	121.66	283,670	-2.47(-1.99%)
Sep 06, 2024	125.03	126.45	122.64	124.13	270,125	-0.66(-0.53%)
Sep 05, 2024	126.26	126.56	122.86	124.79	258,723	-1.05(-0.83%)
Sep 04, 2024	124.18	126.36	122.62	125.84	188,372	+1.03(+0.83%)

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.