Boise Cascad Llc (BCC) Historical Stock Data
143.78 ↑3.42 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCC is down -0.08% a day on average. There have been 12 days where Boise Cascad Llc closed green and 18 days where BCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 142.03 | 143.78 | ↑$1.75 (1.23%) | 141.22 | 144.61 | 219.33K |
| 2024-11-21 | 137.98 | 140.36 | ↑$2.38 (1.72%) | 137.07 | 141.62 | 246.04K |
| 2024-11-20 | 137.55 | 137.41 | ↓$0.14 (-0.10%) | 136.87 | 138.72 | 128.78K |
| 2024-11-19 | 140.13 | 138.18 | ↓$1.95 (-1.39%) | 137.53 | 140.31 | 165.74K |
| 2024-11-18 | 140.00 | 141.54 | ↑$1.54 (1.10%) | 139.13 | 142.14 | 183.59K |
| 2024-11-15 | 143.74 | 140.09 | ↓$3.65 (-2.54%) | 139.07 | 143.74 | 193.71K |
| 2024-11-14 | 143.71 | 140.35 | ↓$3.36 (-2.34%) | 138.87 | 145.17 | 250.89K |
| 2024-11-13 | 143.05 | 142.55 | ↓$0.50 (-0.35%) | 142.17 | 145.50 | 235.84K |
| 2024-11-12 | 142.36 | 141.13 | ↓$1.23 (-0.86%) | 140.83 | 144.78 | 236.93K |
| 2024-11-11 | 144.01 | 143.14 | ↓$0.87 (-0.60%) | 142.29 | 145.19 | 192.70K |
| 2024-11-08 | 140.52 | 142.32 | ↑$1.80 (1.28%) | 140.00 | 142.98 | 291.30K |
| 2024-11-07 | 140.87 | 140.85 | ↓$0.02 (-0.01%) | 139.56 | 143.32 | 222.13K |
| 2024-11-06 | 142.80 | 141.76 | ↓$1.04 (-0.73%) | 137.88 | 146.58 | 440.64K |
| 2024-11-05 | 127.90 | 138.49 | ↑$10.59 (8.28%) | 125.01 | 139.21 | 636.06K |
| 2024-11-04 | 134.17 | 134.26 | ↑$0.09 (0.07%) | 133.84 | 136.44 | 296.07K |
| 2024-11-01 | 135.24 | 134.21 | ↓$1.03 (-0.76%) | 133.93 | 137.01 | 222.51K |
| 2024-10-31 | 135.66 | 133.03 | ↓$2.63 (-1.94%) | 132.94 | 136.57 | 240.66K |
| 2024-10-30 | 131.44 | 134.37 | ↑$2.93 (2.23%) | 131.44 | 137.63 | 263.43K |
| 2024-10-29 | 135.11 | 131.64 | ↓$3.47 (-2.57%) | 130.14 | 135.11 | 286.48K |
| 2024-10-28 | 136.43 | 138.62 | ↑$2.19 (1.61%) | 136.39 | 138.72 | 157.98K |
| 2024-10-25 | 138.16 | 135.38 | ↓$2.78 (-2.01%) | 135.37 | 139.14 | 180.09K |
| 2024-10-24 | 134.57 | 136.97 | ↑$2.40 (1.78%) | 133.74 | 136.97 | 230.15K |
| 2024-10-23 | 133.01 | 133.91 | ↑$0.90 (0.68%) | 133.01 | 135.05 | 268.19K |
| 2024-10-22 | 137.10 | 133.65 | ↓$3.45 (-2.52%) | 133.50 | 137.10 | 258.74K |
| 2024-10-21 | 140.75 | 137.90 | ↓$2.85 (-2.02%) | 137.79 | 141.24 | 237.15K |
| 2024-10-18 | 142.83 | 141.74 | ↓$1.09 (-0.76%) | 141.18 | 143.07 | 180.01K |
| 2024-10-17 | 145.07 | 142.20 | ↓$2.87 (-1.98%) | 141.65 | 145.95 | 172.59K |
| 2024-10-16 | 144.92 | 147.00 | ↑$2.08 (1.44%) | 144.43 | 147.54 | 295.65K |
| 2024-10-15 | 143.70 | 142.23 | ↓$1.47 (-1.02%) | 141.97 | 144.94 | 233.24K |
| 2024-10-14 | 142.06 | 142.98 | ↑$0.92 (0.65%) | 141.93 | 143.86 | 135.06K |
Create an account or log in to view more rows.
$BCC NOT SELLING.
$BCC the trend is your friend
until the end.
$BCC is anyone really buying this shit
$BCC buying this dip
$BCC it's going down??
$BCC LOADING UP HERE!
$BCC Waiting waiting waiting — you know for what !!! Announcement!!!
$BCC i need more
$BCC PT?
$BCC not yet time to short