Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
73.05
-1.21 (-1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.97 | 74.82 | 72.80 | 73.05 | 73.05 | -1.63% | 466,283 |
| Dec 4, 2025 | 76.61 | 76.90 | 73.96 | 74.26 | 74.26 | -3.00% | 349,283 |
| Dec 3, 2025 | 75.12 | 77.46 | 75.12 | 76.56 | 76.56 | 1.82% | 389,566 |
| Dec 2, 2025 | 75.33 | 75.73 | 73.66 | 75.19 | 75.19 | 0.08% | 415,182 |
| Dec 1, 2025 | 74.48 | 76.49 | 74.48 | 75.13 | 75.13 | -1.46% | 402,314 |
| Nov 28, 2025 | 75.69 | 76.84 | 75.17 | 76.24 | 76.02 | 0.67% | 232,308 |
| Nov 26, 2025 | 73.89 | 76.70 | 73.89 | 75.73 | 75.51 | 0.38% | 557,744 |
| Nov 25, 2025 | 72.01 | 75.62 | 71.50 | 75.44 | 75.22 | 6.19% | 488,960 |
| Nov 24, 2025 | 71.08 | 71.93 | 70.25 | 71.04 | 70.84 | -1.17% | 518,164 |
| Nov 21, 2025 | 69.63 | 73.22 | 69.63 | 71.88 | 71.67 | 4.39% | 557,107 |
| Nov 20, 2025 | 67.70 | 69.47 | 67.35 | 68.86 | 68.66 | 2.44% | 536,646 |
| Nov 19, 2025 | 66.13 | 67.56 | 65.14 | 67.22 | 67.03 | 1.74% | 482,225 |
| Nov 18, 2025 | 66.38 | 67.07 | 65.77 | 66.07 | 65.88 | -0.87% | 367,997 |
| Nov 17, 2025 | 68.70 | 68.98 | 66.46 | 66.65 | 66.46 | -3.46% | 427,934 |
| Nov 14, 2025 | 69.19 | 69.67 | 68.45 | 69.04 | 68.84 | -0.20% | 402,522 |
| Nov 13, 2025 | 70.00 | 71.03 | 68.90 | 69.18 | 68.98 | -1.57% | 597,548 |
| Nov 12, 2025 | 69.43 | 70.91 | 68.73 | 70.28 | 70.08 | 0.93% | 423,899 |
| Nov 11, 2025 | 70.30 | 71.99 | 69.31 | 69.63 | 69.43 | -0.29% | 404,238 |
| Nov 10, 2025 | 70.58 | 70.58 | 68.76 | 69.83 | 69.63 | -1.15% | 443,533 |
| Nov 7, 2025 | 70.49 | 71.92 | 69.78 | 70.64 | 70.44 | -0.13% | 439,010 |
| Nov 6, 2025 | 70.75 | 71.20 | 70.12 | 70.73 | 70.53 | -0.91% | 398,480 |
| Nov 5, 2025 | 71.41 | 72.93 | 70.64 | 71.38 | 71.17 | 1.38% | 600,206 |
| Nov 4, 2025 | 71.99 | 73.28 | 67.92 | 70.41 | 70.21 | 3.03% | 1,188,784 |
| Nov 3, 2025 | 69.75 | 70.27 | 65.62 | 68.34 | 68.14 | -3.05% | 905,890 |
| Oct 31, 2025 | 71.65 | 71.65 | 69.11 | 70.49 | 70.29 | 1.89% | 470,418 |
| Oct 30, 2025 | 69.89 | 71.04 | 69.12 | 69.18 | 68.98 | -1.64% | 274,794 |
| Oct 29, 2025 | 71.77 | 72.24 | 69.73 | 70.33 | 70.13 | -2.82% | 344,672 |
| Oct 28, 2025 | 72.23 | 73.00 | 70.70 | 72.37 | 72.16 | -0.89% | 369,909 |
| Oct 27, 2025 | 73.27 | 73.57 | 71.97 | 73.02 | 72.81 | -0.10% | 322,757 |
| Oct 24, 2025 | 73.26 | 74.50 | 72.50 | 73.09 | 72.88 | 1.56% | 394,325 |
| Oct 23, 2025 | 70.97 | 72.12 | 70.67 | 71.97 | 71.76 | 1.39% | 357,815 |
| Oct 22, 2025 | 73.16 | 73.16 | 70.72 | 70.98 | 70.78 | -2.58% | 283,349 |
| Oct 21, 2025 | 70.89 | 73.46 | 70.66 | 72.86 | 72.65 | 2.62% | 369,442 |
| Oct 20, 2025 | 71.40 | 71.76 | 70.54 | 71.00 | 70.80 | -0.04% | 330,569 |
| Oct 17, 2025 | 71.05 | 72.40 | 70.00 | 71.03 | 70.83 | 0.27% | 329,151 |
| Oct 16, 2025 | 72.22 | 72.32 | 70.49 | 70.84 | 70.64 | -2.21% | 341,743 |
| Oct 15, 2025 | 74.04 | 75.01 | 72.44 | 72.44 | 72.23 | -2.27% | 288,938 |
| Oct 14, 2025 | 71.47 | 74.48 | 70.85 | 74.12 | 73.91 | 2.83% | 557,283 |
| Oct 13, 2025 | 72.47 | 73.60 | 71.61 | 72.08 | 71.87 | -0.33% | 375,004 |
| Oct 10, 2025 | 74.60 | 74.62 | 72.23 | 72.32 | 72.11 | -2.12% | 452,120 |
| Oct 9, 2025 | 75.50 | 75.73 | 73.80 | 73.89 | 73.68 | -3.31% | 456,482 |
| Oct 8, 2025 | 75.06 | 76.47 | 74.19 | 76.42 | 76.20 | 2.55% | 237,920 |
| Oct 7, 2025 | 75.00 | 76.82 | 74.18 | 74.52 | 74.30 | -0.88% | 587,998 |
| Oct 6, 2025 | 77.81 | 77.85 | 74.90 | 75.18 | 74.96 | -3.16% | 368,604 |
| Oct 3, 2025 | 78.36 | 79.33 | 77.52 | 77.63 | 77.41 | -0.53% | 444,645 |
| Oct 2, 2025 | 77.14 | 78.32 | 76.71 | 78.04 | 77.81 | 0.85% | 235,304 |
| Oct 1, 2025 | 77.64 | 79.38 | 76.77 | 77.38 | 77.16 | 0.08% | 252,601 |
| Sep 30, 2025 | 76.52 | 77.33 | 75.95 | 77.32 | 77.10 | 0.93% | 210,700 |
| Sep 29, 2025 | 77.34 | 77.45 | 75.95 | 76.61 | 76.39 | -0.70% | 305,413 |
| Sep 26, 2025 | 76.80 | 77.60 | 76.52 | 77.15 | 76.93 | 0.65% | 294,413 |
| Sep 25, 2025 | 77.30 | 77.89 | 76.21 | 76.65 | 76.43 | -1.39% | 269,819 |
| Sep 24, 2025 | 78.65 | 79.80 | 77.60 | 77.73 | 77.51 | -1.57% | 359,314 |
| Sep 23, 2025 | 79.99 | 81.00 | 78.48 | 78.97 | 78.74 | -0.59% | 307,487 |
| Sep 22, 2025 | 79.69 | 80.33 | 78.44 | 79.44 | 79.21 | -0.04% | 581,946 |
| Sep 19, 2025 | 81.34 | 81.34 | 79.27 | 79.47 | 79.24 | -2.51% | 796,623 |
| Sep 18, 2025 | 81.23 | 82.17 | 80.46 | 81.52 | 81.28 | 1.32% | 342,892 |
| Sep 17, 2025 | 82.85 | 85.20 | 80.15 | 80.46 | 80.23 | -2.34% | 471,596 |
| Sep 16, 2025 | 83.57 | 84.60 | 81.15 | 82.39 | 82.15 | -3.21% | 488,415 |
| Sep 15, 2025 | 86.16 | 86.16 | 84.55 | 85.12 | 84.87 | -0.65% | 254,637 |
| Sep 12, 2025 | 88.19 | 88.50 | 85.14 | 85.68 | 85.43 | -3.74% | 227,540 |
| Sep 11, 2025 | 86.51 | 89.06 | 86.19 | 89.01 | 88.75 | 3.66% | 333,545 |
| Sep 10, 2025 | 85.14 | 86.45 | 85.12 | 85.87 | 85.62 | 0.68% | 405,748 |
| Sep 9, 2025 | 88.15 | 88.93 | 84.59 | 85.29 | 85.04 | -4.19% | 364,561 |
| Sep 8, 2025 | 89.91 | 90.02 | 87.88 | 89.02 | 88.76 | -1.11% | 291,029 |
| Sep 5, 2025 | 88.23 | 90.54 | 88.23 | 90.02 | 89.76 | 3.20% | 299,634 |
| Sep 4, 2025 | 84.80 | 87.23 | 84.38 | 87.23 | 86.98 | 3.88% | 270,770 |
| Sep 3, 2025 | 84.95 | 85.97 | 83.86 | 83.97 | 83.73 | -2.11% | 240,568 |
| Sep 2, 2025 | 85.78 | 86.56 | 84.78 | 85.78 | 85.53 | -1.40% | 241,930 |
| Aug 29, 2025 | 87.70 | 88.18 | 86.27 | 87.00 | 86.53 | -0.31% | 218,097 |
| Aug 28, 2025 | 88.57 | 89.10 | 86.02 | 87.27 | 86.80 | -0.89% | 249,898 |
| Aug 27, 2025 | 88.22 | 90.03 | 87.40 | 88.05 | 87.57 | -0.90% | 333,506 |
| Aug 26, 2025 | 89.53 | 90.73 | 88.76 | 88.85 | 88.37 | -1.26% | 360,504 |
| Aug 25, 2025 | 90.12 | 91.05 | 89.26 | 89.98 | 89.49 | -1.36% | 292,045 |
| Aug 22, 2025 | 85.52 | 91.57 | 84.99 | 91.22 | 90.73 | 7.74% | 500,703 |
| Aug 21, 2025 | 84.02 | 85.17 | 83.25 | 84.67 | 84.21 | 0.20% | 357,417 |
| Aug 20, 2025 | 87.61 | 88.14 | 84.29 | 84.50 | 84.04 | -4.04% | 353,048 |
| Aug 19, 2025 | 85.54 | 88.70 | 84.66 | 88.06 | 87.58 | 4.04% | 343,828 |
| Aug 18, 2025 | 86.05 | 86.26 | 84.60 | 84.64 | 84.18 | -1.57% | 248,278 |
| Aug 15, 2025 | 87.24 | 87.34 | 85.96 | 85.99 | 85.53 | -0.73% | 807,958 |
| Aug 14, 2025 | 85.79 | 87.31 | 84.97 | 86.62 | 86.15 | -1.74% | 357,738 |
| Aug 13, 2025 | 84.45 | 88.42 | 84.30 | 88.15 | 87.67 | 4.62% | 361,340 |
| Aug 12, 2025 | 81.39 | 84.64 | 81.30 | 84.26 | 83.80 | 4.36% | 313,090 |
| Aug 11, 2025 | 82.00 | 82.44 | 80.01 | 80.74 | 80.30 | -1.64% | 312,522 |
| Aug 8, 2025 | 83.19 | 83.53 | 81.84 | 82.09 | 81.65 | -1.32% | 337,769 |
| Aug 7, 2025 | 83.15 | 84.16 | 82.81 | 83.19 | 82.74 | 0.33% | 376,352 |
| Aug 6, 2025 | 85.69 | 86.23 | 82.63 | 82.92 | 82.47 | -4.44% | 550,525 |
| Aug 5, 2025 | 82.31 | 87.86 | 80.30 | 86.77 | 86.30 | 4.91% | 854,276 |
| Aug 4, 2025 | 83.40 | 83.72 | 82.04 | 82.71 | 82.26 | -0.77% | 456,632 |
| Aug 1, 2025 | 84.14 | 84.36 | 81.89 | 83.35 | 82.90 | -0.55% | 365,379 |
| Jul 31, 2025 | 84.00 | 84.66 | 83.14 | 83.81 | 83.36 | -1.27% | 300,181 |
| Jul 30, 2025 | 86.68 | 86.92 | 84.10 | 84.89 | 84.43 | -1.45% | 313,766 |
| Jul 29, 2025 | 87.31 | 87.66 | 85.40 | 86.14 | 85.67 | -0.69% | 254,492 |
| Jul 28, 2025 | 87.70 | 88.54 | 86.51 | 86.74 | 86.27 | -1.59% | 331,461 |
| Jul 25, 2025 | 86.99 | 88.17 | 86.43 | 88.14 | 87.66 | 1.98% | 331,573 |
| Jul 24, 2025 | 87.90 | 88.09 | 86.01 | 86.43 | 85.96 | -2.17% | 297,775 |
| Jul 23, 2025 | 88.39 | 89.31 | 87.29 | 88.35 | 87.87 | 1.38% | 349,942 |
| Jul 22, 2025 | 83.91 | 87.58 | 83.09 | 87.15 | 86.68 | 4.36% | 427,236 |
| Jul 21, 2025 | 84.67 | 85.63 | 83.45 | 83.51 | 83.06 | -0.45% | 343,641 |
| Jul 18, 2025 | 86.21 | 86.21 | 83.46 | 83.89 | 83.44 | -3.26% | 461,029 |
| Jul 17, 2025 | 86.13 | 87.38 | 85.83 | 86.72 | 86.25 | 0.70% | 333,663 |