Boise Cascad Llc (BCC) Historical Stock Data
153.37 ↑1.54 (1.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCC is up 0.27% a day on average. There have been 17 days where Boise Cascad Llc closed green and 13 days where BCC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 128.99 | 127.87 | ↓$1.12 (-0.87%) | 126.92 | 129.96 | 251.90K |
2024-03-13 | 128.36 | 129.31 | ↑$0.95 (0.74%) | 128.25 | 130.73 | 206.81K |
2024-03-12 | 128.26 | 128.62 | ↑$0.36 (0.28%) | 127.60 | 129.83 | 212.57K |
2024-03-11 | 128.25 | 128.10 | ↓$0.15 (-0.12%) | 125.47 | 128.46 | 269.88K |
2024-03-08 | 130.39 | 129.20 | ↓$1.19 (-0.91%) | 128.22 | 132.80 | 257.73K |
2024-03-07 | 127.84 | 129.33 | ↑$1.49 (1.17%) | 127.32 | 130.50 | 394.83K |
2024-03-06 | 131.17 | 128.70 | ↓$2.47 (-1.88%) | 128.27 | 131.84 | 281.67K |
2024-03-05 | 134.86 | 129.89 | ↓$4.97 (-3.69%) | 129.67 | 135.89 | 346.45K |
2024-03-04 | 137.62 | 135.55 | ↓$2.07 (-1.50%) | 135.03 | 141.34 | 415.28K |
2024-03-01 | 136.12 | 137.79 | ↑$1.67 (1.23%) | 134.91 | 138.19 | 213.18K |
2024-02-29 | 134.67 | 135.91 | ↑$1.24 (0.92%) | 134.59 | 136.65 | 324.87K |
2024-02-28 | 132.00 | 133.66 | ↑$1.66 (1.26%) | 131.49 | 135.63 | 347.87K |
2024-02-27 | 132.32 | 132.98 | ↑$0.66 (0.50%) | 131.63 | 134.33 | 288.48K |
2024-02-26 | 128.79 | 130.61 | ↑$1.82 (1.41%) | 128.76 | 131.39 | 282.18K |
2024-02-23 | 127.04 | 129.42 | ↑$2.38 (1.87%) | 126.99 | 131.23 | 282K |
2024-02-22 | 126.21 | 126.54 | ↑$0.33 (0.26%) | 122.59 | 128.62 | 554.49K |
2024-02-21 | 132.01 | 125.11 | ↓$6.90 (-5.23%) | 123.68 | 132.01 | 703.32K |
2024-02-20 | 137.44 | 135.87 | ↓$1.57 (-1.14%) | 135.03 | 138.87 | 411.13K |
2024-02-16 | 141.75 | 139.98 | ↓$1.77 (-1.25%) | 139.98 | 142.24 | 238.17K |
2024-02-15 | 140.63 | 142.66 | ↑$2.03 (1.44%) | 138.85 | 143.10 | 220.26K |
Create an account or log in to view more rows.
$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
$BCC headed back to all time highs shortly
$BCC buy