Boise Cascad Llc (BCC) Historical Stock Data
74.26 ↓2.30 (-3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCC is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 76.61 | 74.26 | ↓$2.35 (-3.07%) | 73.96 | 76.90 | 349.29K |
| 2025-12-03 | 75.12 | 76.56 | ↑$1.44 (1.92%) | 75.12 | 77.46 | 388.78K |
| 2025-12-02 | 75.33 | 75.19 | ↓$0.14 (-0.19%) | 73.66 | 75.73 | 232.70K |
| 2025-12-01 | 74.52 | 75.13 | ↑$0.61 (0.82%) | 74.52 | 76.49 | 300.21K |
| 2025-11-28 | 75.69 | 76.24 | ↑$0.55 (0.73%) | 75.16 | 76.83 | 232.31K |
| 2025-11-26 | 73.89 | 75.73 | ↑$1.84 (2.49%) | 73.89 | 76.70 | 557.74K |
| 2025-11-25 | 72.01 | 75.44 | ↑$3.43 (4.76%) | 71.50 | 75.62 | 488.96K |
| 2025-11-24 | 71.08 | 71.04 | ↓$0.04 (-0.06%) | 70.30 | 71.93 | 347.43K |
| 2025-11-21 | 69.63 | 71.88 | ↑$2.25 (3.23%) | 69.63 | 73.22 | 556.38K |
| 2025-11-20 | 67.70 | 68.86 | ↑$1.16 (1.71%) | 67.35 | 69.47 | 446.38K |
| 2025-11-19 | 66.13 | 67.22 | ↑$1.09 (1.65%) | 65.14 | 67.53 | 412.30K |
| 2025-11-18 | 66.38 | 66.07 | ↓$0.31 (-0.47%) | 65.77 | 67.07 | 300.38K |
| 2025-11-17 | 68.70 | 66.65 | ↓$2.05 (-2.98%) | 66.51 | 68.98 | 338.26K |
| 2025-11-14 | 69.19 | 69.04 | ↓$0.15 (-0.22%) | 68.45 | 69.63 | 329.12K |
| 2025-11-13 | 70.00 | 69.18 | ↓$0.82 (-1.17%) | 68.90 | 71.03 | 486.69K |
| 2025-11-12 | 69.43 | 70.28 | ↑$0.85 (1.22%) | 68.73 | 70.91 | 306.85K |
| 2025-11-11 | 70.30 | 69.63 | ↓$0.67 (-0.95%) | 69.31 | 71.99 | 337.43K |
| 2025-11-10 | 70.58 | 69.83 | ↓$0.75 (-1.06%) | 68.76 | 70.58 | 443.50K |
| 2025-11-07 | 70.49 | 70.64 | ↑$0.15 (0.21%) | 69.78 | 71.47 | 359.74K |
| 2025-11-06 | 70.75 | 70.73 | ↓$0.02 (-0.03%) | 70.15 | 71.20 | 319.34K |
| 2025-11-05 | 71.41 | 71.38 | ↓$0.03 (-0.04%) | 70.66 | 72.89 | 502.10K |
| 2025-11-04 | 71.99 | 70.41 | ↓$1.58 (-2.19%) | 67.92 | 73.28 | 1.06M |
| 2025-11-03 | 69.75 | 68.34 | ↓$1.41 (-2.02%) | 65.62 | 70.27 | 0.91M |
| 2025-10-31 | 71.65 | 70.49 | ↓$1.16 (-1.62%) | 69.11 | 71.65 | 470.42K |
| 2025-10-30 | 69.89 | 69.18 | ↓$0.71 (-1.02%) | 69.12 | 71.04 | 200.96K |
| 2025-10-29 | 71.77 | 70.33 | ↓$1.44 (-2.01%) | 69.73 | 72.16 | 344.57K |
| 2025-10-28 | 72.23 | 72.37 | ↑$0.14 (0.19%) | 70.70 | 72.99 | 369.81K |
| 2025-10-27 | 73.27 | 73.02 | ↓$0.25 (-0.34%) | 71.97 | 73.57 | 322.76K |
| 2025-10-24 | 73.26 | 73.09 | ↓$0.17 (-0.23%) | 72.51 | 74.44 | 394.33K |
| 2025-10-23 | 70.97 | 71.97 | ↑$1.00 (1.41%) | 70.68 | 72.09 | 357.82K |
Create an account or log in to view more rows.
$BCC rocket fuel tanks are full. Gonna shoot to the stars
$BCC I like green candles on my birthday cake
$BCC Overpower the algos!
$BCC to the moon!!! lfG
$BCC take us to the moon
lets goooooo
$BCC Exciting times ahead people.
$BCC This may be your last opportunity to buy on the cheap??
$BCC bears haha
$BCC Tomorrow
$BCC Buy the dip.