Boise Cascad Llc (BCC) Historical Stock Data
122.75 ↓0.26 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCC is down -0.75% a day on average. There have been 7 days where Boise Cascad Llc closed green and 23 days where BCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 121.45 | 122.75 | ↑$1.30 (1.07%) | 121.35 | 125.06 | 1.70M |
| 2024-12-19 | 127.15 | 123.01 | ↓$4.14 (-3.26%) | 122.30 | 129.00 | 514.99K |
| 2024-12-18 | 134.52 | 126.62 | ↓$7.90 (-5.87%) | 125.50 | 135.43 | 513.72K |
| 2024-12-17 | 135.40 | 133.11 | ↓$2.29 (-1.69%) | 133.00 | 136.31 | 282.26K |
| 2024-12-16 | 136.53 | 136.25 | ↓$0.28 (-0.21%) | 135.00 | 138.04 | 222.62K |
| 2024-12-13 | 139.36 | 136.26 | ↓$3.10 (-2.22%) | 135.78 | 139.58 | 175.88K |
| 2024-12-12 | 142.14 | 139.84 | ↓$2.30 (-1.62%) | 139.62 | 142.14 | 206.12K |
| 2024-12-11 | 144.58 | 142.48 | ↓$2.10 (-1.45%) | 142.14 | 144.58 | 217.21K |
| 2024-12-10 | 144.31 | 142.43 | ↓$1.88 (-1.30%) | 141.19 | 146.16 | 277.93K |
| 2024-12-09 | 146.39 | 145.32 | ↓$1.07 (-0.73%) | 144.76 | 147.43 | 207.25K |
| 2024-12-06 | 147.47 | 145.86 | ↓$1.61 (-1.09%) | 144.00 | 147.47 | 170.40K |
| 2024-12-05 | 145.69 | 144.44 | ↓$1.25 (-0.86%) | 143.36 | 147.43 | 177.13K |
| 2024-12-04 | 145.84 | 146.90 | ↑$1.06 (0.73%) | 143.78 | 147.48 | 191.34K |
| 2024-12-03 | 147.77 | 146.43 | ↓$1.34 (-0.91%) | 144.88 | 149.99 | 168.98K |
| 2024-12-02 | 147.61 | 147.52 | ↓$0.09 (-0.06%) | 145.24 | 148.39 | 243.61K |
| 2024-11-29 | 147.67 | 147.60 | ↓$0.07 (-0.05%) | 145.90 | 148.29 | 121.11K |
| 2024-11-27 | 149.71 | 146.40 | ↓$3.31 (-2.21%) | 145.24 | 150.51 | 164.93K |
| 2024-11-26 | 151.69 | 148.41 | ↓$3.28 (-2.16%) | 146.95 | 152.32 | 312.73K |
| 2024-11-25 | 146.39 | 152.50 | ↑$6.11 (4.17%) | 146.15 | 155.42 | 515.65K |
| 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 |
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