Boise Cascad Llc (BCC) Historical Stock Data
139.42 ↑0.96 (0.69%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCC is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 139.24 | 139.42 | ↑$0.18 (0.13%) | 138.40 | 141.08 | 218.20K |
| 2024-04-25 | 135.18 | 138.46 | ↑$3.28 (2.43%) | 133.04 | 139.00 | 282.36K |
| 2024-04-24 | 139.32 | 137.22 | ↓$2.10 (-1.51%) | 135.78 | 141.80 | 202K |
| 2024-04-23 | 133.90 | 139.14 | ↑$5.24 (3.91%) | 133.80 | 139.74 | 400.15K |
| 2024-04-22 | 134.02 | 133.02 | ↓$1.00 (-0.75%) | 132.54 | 135.10 | 431.55K |
| 2024-04-19 | 133.62 | 133.60 | ↓$0.02 (-0.01%) | 132.77 | 136.09 | 282.47K |
| 2024-04-18 | 139.36 | 134.65 | ↓$4.71 (-3.38%) | 134.04 | 140.06 | 340.44K |
| 2024-04-17 | 138.75 | 137.80 | ↓$0.95 (-0.68%) | 137.21 | 140.78 | 286.23K |
| 2024-04-16 | 147.05 | 138.91 | ↓$8.14 (-5.54%) | 138.00 | 147.51 | 532.15K |
| 2024-04-15 | 150.44 | 149.00 | ↓$1.44 (-0.96%) | 147.51 | 151.45 | 380.56K |
| 2024-04-12 | 150.51 | 149.99 | ↓$0.52 (-0.35%) | 148.26 | 151.26 | 273.69K |
| 2024-04-11 | 149.66 | 151.88 | ↑$2.22 (1.48%) | 148.11 | 151.98 | 326.36K |
| 2024-04-10 | 149.57 | 148.92 | ↓$0.65 (-0.43%) | 147.46 | 151.80 | 408.31K |
| 2024-04-09 | 152.79 | 152.98 | ↑$0.19 (0.12%) | 150.13 | 153.22 | 304.11K |
| 2024-04-08 | 153.39 | 152.43 | ↓$0.96 (-0.63%) | 150.77 | 154.56 | 188.29K |
| 2024-04-05 | 149.70 | 151.99 | ↑$2.29 (1.53%) | 148.62 | 152.10 | 229.69K |
| 2024-04-04 | 152.86 | 149.15 | ↓$3.71 (-2.43%) | 148.11 | 153.60 | 237.99K |
| 2024-04-03 | 148.69 | 150.91 | ↑$2.22 (1.49%) | 148.24 | 152.48 | 227.63K |
| 2024-04-02 | 149.60 | 148.95 | ↓$0.65 (-0.43%) | 146.76 | 149.96 | 378.25K |
| 2024-04-01 | 154.05 | 152.95 | ↓$1.10 (-0.71%) | 151.96 | 154.67 | 262.84K |
| 2024-03-28 | 152.33 | 153.37 | ↑$1.04 (0.68%) | 151.77 | 154.61 | 382.77K |
| 2024-03-27 | 151.85 | 151.83 | ↓$0.02 (-0.01%) | 150.09 | 152.56 | 243.95K |
| 2024-03-26 | 151.21 | 150.12 | ↓$1.09 (-0.72%) | 149.35 | 154.01 | 391.58K |
| 2024-03-25 | 151.04 | 150.80 | ↓$0.24 (-0.16%) | 149.70 | 152.70 | 308.99K |
| 2024-03-22 | 152.15 | 151.38 | ↓$0.77 (-0.51%) | 150.27 | 152.70 | 361.45K |
| 2024-03-21 | 147.95 | 152.15 | ↑$4.20 (2.84%) | 146.95 | 152.29 | 511.97K |
| 2024-03-20 | 136.07 | 144.04 | ↑$7.97 (5.86%) | 135.92 | 145.38 | 392.61K |
| 2024-03-19 | 133.03 | 135.89 | ↑$2.86 (2.15%) | 130.92 | 136.02 | 283.12K |
| 2024-03-18 | 132.71 | 132.82 | ↑$0.11 (0.08%) | 130.22 | 134.55 | 350.42K |
| 2024-03-15 | 127.33 | 131.55 | ↑$4.22 (3.31%) | 127.33 | 132.17 | 1.28M |
Create an account or log in to view more rows.
$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
$BCC Felling good about next week!!
$BCC I need a smoke after this trade
$BCC will be green by open
$BCC Algorithms are playing games