Boise Cascad Llc (BCC) Historical Stock Data
94.50 ↓0.83 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCC is up 0.44% a day on average. There have been 16 days where Boise Cascad Llc closed green and 14 days where BCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-01 | 97.87 | 98.91 | ↑$1.04 (1.06%) | 97.29 | 99.21 | 225.35K |
| 2025-03-31 | 96.71 | 98.09 | ↑$1.38 (1.43%) | 95.30 | 98.98 | 267.08K |
| 2025-03-28 | 100.24 | 98.30 | ↓$1.94 (-1.94%) | 97.22 | 100.24 | 378.87K |
| 2025-03-27 | 100.61 | 100.36 | ↓$0.25 (-0.25%) | 99.41 | 102.14 | 252.42K |
| 2025-03-26 | 100.84 | 100.77 | ↓$0.07 (-0.07%) | 100.04 | 102.26 | 330.97K |
| 2025-03-25 | 101.64 | 101.33 | ↓$0.31 (-0.30%) | 100.50 | 103.25 | 385.36K |
| 2025-03-24 | 101.43 | 103.28 | ↑$1.85 (1.82%) | 101.28 | 103.44 | 265.36K |
| 2025-03-21 | 98.85 | 99.46 | ↑$0.61 (0.62%) | 97.44 | 99.53 | 2.11M |
| 2025-03-20 | 99.09 | 100.43 | ↑$1.34 (1.35%) | 99.09 | 101.59 | 351.95K |
| 2025-03-19 | 99.33 | 100.36 | ↑$1.03 (1.04%) | 98.40 | 101.08 | 395.88K |
| 2025-03-18 | 99.80 | 99.34 | ↓$0.46 (-0.46%) | 98.77 | 100.07 | 350.52K |
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!!!