Boise Cascade, L.L.C. Common Stock (BCC)

76.63
-1.00 (-1.29%)
NYSE· Last Trade: Jul 1st, 12:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boise Cascade, L.L.C. Common Stock (BCC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202679.6679.7077.5677.63375,18977.63
6/29/202679.8080.2677.6179.26548,89679.26
6/26/202679.4281.5679.0981.021,293,04881.02
6/25/202677.9880.6277.8979.76441,28079.76
6/24/202672.4577.7772.0577.66431,61977.66
6/23/202672.2773.1971.6971.80308,80071.80
6/22/202674.5674.9172.4472.54332,00172.54
6/18/202671.5876.0671.0174.66987,80474.66
6/17/202670.8474.3170.3370.81415,17070.81
6/16/202672.1373.2971.4271.56344,11471.56
6/15/202672.4573.5271.3871.59363,32271.59
6/12/202671.5472.5970.9271.14318,78271.14
6/11/202668.6570.7267.3870.66447,60970.66
6/10/202670.8470.9968.2968.31328,15668.31
6/09/202668.7970.8468.7970.01406,58370.01
6/08/202667.6369.0267.4367.97308,25367.97
6/05/202668.3769.4167.7568.08285,50268.08
6/04/202669.9870.6768.1268.48448,31068.48
6/03/202668.4069.3668.3768.68362,17168.68
6/02/202668.2670.0567.4469.22429,51269.22
6/01/202669.0269.5867.0568.33357,36768.33
5/29/202670.1370.9969.4169.72490,33469.50
5/28/202669.6871.3368.8570.35308,71870.13
5/27/202668.9671.1968.8870.29443,95970.07
5/26/202667.4868.6267.3368.10447,85267.89
5/22/202667.4668.0866.5867.16345,64066.95
5/21/202666.5768.0965.4167.11472,98966.90
5/20/202665.5667.6165.0067.28380,07867.07
5/19/202666.9367.2965.3165.47396,81165.26
5/18/202665.8068.3165.8067.60406,16767.39
5/15/202668.9069.1065.9165.99294,02765.78
5/14/202667.7470.7066.7169.40943,78269.18
5/13/202667.3067.8965.5066.98578,18066.77
5/12/202669.5370.2367.5467.93547,00767.72
5/11/202670.7471.5369.0669.20546,53068.98
5/08/202672.7773.1370.5770.67340,63270.45
5/07/202675.3176.4772.6872.76412,80772.53
5/06/202673.5775.2272.3474.24711,55574.01
5/05/202675.9376.6672.1372.13836,13871.90
5/04/202677.6078.0673.1074.33993,36974.10
5/01/202679.8980.4177.8978.13304,87877.88
4/30/202679.2379.8778.2079.27368,00579.02
4/29/202682.2283.2878.8479.00443,93778.75
4/28/202684.3284.8382.5682.61233,19782.35
4/27/202684.2185.8783.6683.86270,33483.60
4/24/202683.5784.6083.2384.15199,72183.88
4/23/202682.8384.3882.4083.82239,13583.56
4/22/202683.4183.7281.6782.24271,86581.98
4/21/202684.5485.5081.9582.45250,88582.19
4/20/202682.5084.6081.7883.97268,81183.70
4/17/202680.1984.1780.1983.04342,64782.78
4/16/202679.1879.7378.5078.80202,68378.55
4/15/202681.3681.3678.6778.91315,16378.66
4/14/202681.9482.9181.4281.72278,63181.46
4/13/202679.6781.6378.3681.55313,10581.29
4/10/202680.0580.8979.1680.17306,81479.92
4/09/202678.7281.9278.7280.58322,94980.33
4/08/202678.3280.5278.1179.23424,80478.98
4/07/202673.2075.1673.1574.71465,17674.47
4/06/202672.7574.1572.1073.75340,81173.52
4/02/202674.0475.1172.0873.20412,35372.97
4/01/202675.2176.3774.3175.08375,78874.84