Boise Cascade Company (FRA:BC0)
Germany
· Delayed Price · Currency is EUR 62.80
-2.08 (-3.21%)
At close: Dec 5, 2025
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | -3.21% | - |
| Dec 4, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.72% | - |
| Dec 3, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.06% | - |
| Dec 2, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -1.06% | - |
| Dec 1, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.19% | - |
| Nov 28, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.35 | 0.22% | - |
| Nov 27, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.21 | 0.06% | - |
| Nov 26, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.17 | 6.03% | - |
| Nov 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.52 | -1.46% | - |
| Nov 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.42 | 4.48% | - |
| Nov 21, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.79 | 1.97% | - |
| Nov 20, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.65 | 3.03% | - |
| Nov 19, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.96 | -0.32% | - |
| Nov 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.13 | -3.92% | - |
| Nov 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.43 | -1.01% | - |
| Nov 14, 2025 | 58.42 | 59.20 | 58.42 | 59.20 | 59.03 | -1.17% | 250 |
| Nov 13, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.72 | 1.05% | - |
| Nov 12, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.11 | -0.44% | - |
| Nov 11, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.36 | -1.29% | - |
| Nov 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.14 | -0.33% | - |
| Nov 7, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.34 | -0.92% | - |
| Nov 6, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.90 | 1.03% | - |
| Nov 5, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.28 | 3.81% | - |
| Nov 4, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.07 | -3.22% | - |
| Nov 3, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.00 | 1.55% | - |
| Oct 31, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.09 | -1.63% | - |
| Oct 30, 2025 | 59.66 | 60.24 | 59.66 | 60.24 | 60.06 | -1.76% | - |
| Oct 29, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.14 | -0.58% | - |
| Oct 28, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.50 | -1.03% | - |
| Oct 27, 2025 | 62.36 | 62.36 | 62.32 | 62.32 | 62.14 | 1.80% | - |
| Oct 24, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.04 | 1.59% | - |
| Oct 23, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.08 | -2.65% | - |
| Oct 22, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.72 | 2.96% | - |
| Oct 21, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 59.94 | -0.07% | - |
| Oct 20, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.98 | 1.55% | - |
| Oct 17, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.07 | -3.30% | - |
| Oct 16, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.08 | -2.79% | - |
| Oct 15, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 62.83 | 3.07% | - |
| Oct 14, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 60.96 | -1.07% | - |
| Oct 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.62 | -1.97% | - |
| Oct 10, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.85 | -2.75% | - |
| Oct 9, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.63 | 2.47% | - |
| Oct 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.07 | -0.06% | - |
| Oct 7, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.11 | -3.15% | - |
| Oct 6, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.17 | -0.88% | - |
| Oct 3, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.75 | 0.24% | - |
| Oct 2, 2025 | 65.04 | 65.78 | 65.04 | 65.78 | 65.59 | 1.89% | - |
| Oct 1, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.37 | 0.34% | - |
| Sep 30, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.15 | -1.05% | - |
| Sep 29, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.83 | -0.58% | - |
| Sep 26, 2025 | 64.74 | 65.40 | 64.74 | 65.40 | 65.21 | 0.09% | - |
| Sep 25, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.15 | -1.24% | - |
| Sep 24, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 65.97 | -0.42% | - |
| Sep 23, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.24 | -0.45% | - |
| Sep 22, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.54 | -2.31% | - |
| Sep 19, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.12 | 1.21% | - |
| Sep 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | -1.57% | - |
| Sep 17, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.38 | -1.52% | - |
| Sep 16, 2025 | 69.88 | 69.88 | 69.64 | 69.64 | 69.44 | -3.55% | - |
| Sep 15, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.99 | -3.76% | - |
| Sep 12, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.80 | 3.39% | - |
| Sep 11, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.35 | 0.95% | - |
| Sep 10, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.67 | -3.83% | - |
| Sep 9, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.52 | -1.55% | - |
| Sep 8, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.70 | 2.71% | - |
| Sep 5, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.70 | 4.00% | - |
| Sep 4, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.87 | -2.01% | - |
| Sep 3, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.33 | -0.36% | - |
| Sep 2, 2025 | 73.24 | 73.24 | 72.80 | 72.80 | 72.59 | -0.66% | - |
| Sep 1, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 72.88 | -1.19% | - |
| Aug 29, 2025 | 73.78 | 74.16 | 73.78 | 74.16 | 73.75 | -0.91% | - |
| Aug 28, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.43 | -0.98% | - |
| Aug 27, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.16 | -1.05% | - |
| Aug 26, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 75.96 | -0.86% | - |
| Aug 25, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 76.62 | 6.70% | - |
| Aug 22, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.80 | 0.81% | - |
| Aug 21, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.23 | -4.15% | - |
| Aug 20, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.31 | 4.36% | - |
| Aug 19, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.21 | -1.43% | - |
| Aug 18, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.24 | -1.73% | - |
| Aug 15, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.51 | -0.56% | - |
| Aug 14, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 73.93 | 4.41% | - |
| Aug 13, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.81 | 3.61% | - |
| Aug 12, 2025 | 68.64 | 68.72 | 68.64 | 68.72 | 68.34 | -1.18% | - |
| Aug 11, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.16 | -1.45% | - |
| Aug 8, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.17 | 0.60% | - |
| Aug 7, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.75 | -5.65% | - |
| Aug 6, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 73.93 | 5.09% | - |
| Aug 5, 2025 | 70.66 | 70.74 | 70.66 | 70.74 | 70.35 | -0.87% | 100 |
| Aug 4, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 70.97 | -1.22% | - |
| Aug 1, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.84 | -1.77% | - |
| Jul 31, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.14 | -0.27% | - |
| Jul 30, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.33 | -0.54% | - |
| Jul 29, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.73 | -1.07% | - |
| Jul 28, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.53 | 2.94% | - |
| Jul 25, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.40 | -1.54% | - |
| Jul 24, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.53 | 0.43% | - |
| Jul 23, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.22 | 4.34% | - |
| Jul 22, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.17 | -0.98% | - |
| Jul 21, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 70.87 | -3.60% | - |