Boise Cascad Llc (BCC) Historical Stock Data
90.74 ↓2.97 (-3.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCC is down -0.09% a day on average. There have been 13 days where Boise Cascad Llc closed green and 17 days where BCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 92.93 | 90.74 | ↓$2.19 (-2.36%) | 90.74 | 94.07 | 205.36K |
| 2025-05-13 | 94.08 | 93.71 | ↓$0.37 (-0.39%) | 93.16 | 95.00 | 221.29K |
| 2025-05-12 | 93.57 | 93.10 | ↓$0.47 (-0.50%) | 91.91 | 95.55 | 334.07K |
| 2025-05-09 | 89.47 | 88.62 | ↓$0.85 (-0.95%) | 88.48 | 89.98 | 278.11K |
| 2025-05-08 | 88.54 | 89.58 | ↑$1.04 (1.17%) | 87.98 | 91.10 | 385.70K |
| 2025-05-07 | 88.13 | 87.10 | ↓$1.03 (-1.17%) | 86.13 | 88.14 | 380.74K |
| 2025-05-06 | 91.99 | 87.48 | ↓$4.51 (-4.90%) | 84.53 | 92.62 | 872.07K |
| 2025-05-05 | 95.21 | 92.47 | ↓$2.74 (-2.88%) | 91.66 | 95.72 | 584.35K |
| 2025-05-02 | 95.16 | 96.15 | ↑$0.99 (1.04%) | 94.69 | 97.67 | 363.38K |
| 2025-05-01 | 93.94 | 92.71 | ↓$1.23 (-1.31%) | 92.23 | 94.46 | 295.07K |
| 2025-04-30 | 92.92 | 93.28 | ↑$0.36 (0.39%) | 90.96 | 93.49 | 243.61K |
| 2025-04-29 | 94.77 | 94.50 | ↓$0.27 (-0.28%) | 93.37 | 95.33 | 197.05K |
| 2025-04-28 | 95.01 | 95.33 | ↑$0.32 (0.34%) | 94.16 | 96.38 | 165.10K |
| 2025-04-25 | 95.06 | 95.51 | ↑$0.45 (0.47%) | 93.98 | 95.87 | 196.34K |
| 2025-04-24 | 93.98 | 96.09 | ↑$2.11 (2.25%) | 92.87 | 96.19 | 184.49K |
| 2025-04-23 | 97.11 | 93.33 | ↓$3.78 (-3.89%) | 93.20 | 98.20 | 349.33K |
| 2025-04-22 | 92.45 | 93.03 | ↑$0.58 (0.63%) | 91.02 | 93.19 | 313.25K |
| 2025-04-21 | 92.52 | 90.80 | ↓$1.72 (-1.86%) | 89.77 | 92.72 | 243.62K |
| 2025-04-17 | 92.54 | 93.47 | ↑$0.93 (1.00%) | 92.01 | 94.31 | 205.89K |
| 2025-04-16 | 93.44 | 92.69 | ↓$0.75 (-0.80%) | 91.43 | 94.37 | 227.51K |
| 2025-04-15 | 93.78 | 93.87 | ↑$0.09 (0.10%) | 93.10 | 95.90 | 238.21K |
| 2025-04-14 | 96.80 | 94.91 | ↓$1.89 (-1.95%) | 93.70 | 96.80 | 284.80K |
| 2025-04-11 | 93.97 | 95.66 | ↑$1.69 (1.80%) | 91.54 | 96.00 | 261.31K |
| 2025-04-10 | 96.17 | 94.68 | ↓$1.49 (-1.55%) | 92.23 | 96.85 | 352.58K |
| 2025-04-09 | 89.15 | 98.44 | ↑$9.29 (10.42%) | 87.84 | 100.21 | 490.34K |
| 2025-04-08 | 94.36 | 89.93 | ↓$4.43 (-4.69%) | 88.92 | 95.37 | 787.08K |
| 2025-04-07 | 92.06 | 91.89 | ↓$0.17 (-0.18%) | 89.10 | 98.02 | 445.09K |
| 2025-04-04 | 90.85 | 95.44 | ↑$4.59 (5.05%) | 89.59 | 96.70 | 827.56K |
| 2025-04-03 | 97.25 | 94.63 | ↓$2.62 (-2.69%) | 93.91 | 98.00 | 287.55K |
| 2025-04-02 | 97.32 | 102.07 | ↑$4.75 (4.88%) | 97.32 | 102.09 | 284.11K |
Create an account or log in to view more rows.
$BCC Buy the dip.
$BCC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BCC how long until we take off?
$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!!!