Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
82.74
-0.90 (-1.08%)
Feb 27, 2026, 4:00 PM EST - Market closed
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.91 | 83.68 | 80.83 | 82.34 | 82.34 | -1.55% | 271,669 |
| Feb 26, 2026 | 84.60 | 84.90 | 81.10 | 83.64 | 83.64 | 0.02% | 484,114 |
| Feb 25, 2026 | 87.95 | 89.53 | 82.71 | 83.62 | 83.62 | -3.51% | 543,871 |
| Feb 24, 2026 | 79.56 | 87.60 | 77.73 | 86.66 | 86.66 | 7.60% | 982,230 |
| Feb 23, 2026 | 81.57 | 81.57 | 77.04 | 80.54 | 80.54 | -1.94% | 872,196 |
| Feb 20, 2026 | 84.45 | 85.23 | 81.39 | 82.13 | 81.91 | -2.67% | 455,108 |
| Feb 19, 2026 | 85.08 | 86.35 | 83.82 | 84.38 | 84.15 | -1.43% | 293,492 |
| Feb 18, 2026 | 86.30 | 87.77 | 85.20 | 85.60 | 85.37 | -0.55% | 276,959 |
| Feb 17, 2026 | 86.93 | 87.03 | 84.29 | 86.07 | 85.84 | -0.50% | 422,868 |
| Feb 13, 2026 | 88.52 | 89.12 | 86.34 | 86.50 | 86.27 | -1.77% | 406,140 |
| Feb 12, 2026 | 88.96 | 91.10 | 87.55 | 88.06 | 87.82 | -1.51% | 308,845 |
| Feb 11, 2026 | 89.87 | 90.38 | 87.81 | 89.41 | 89.17 | -0.36% | 391,136 |
| Feb 10, 2026 | 90.39 | 91.25 | 89.54 | 89.73 | 89.49 | 0.80% | 381,692 |
| Feb 9, 2026 | 90.80 | 91.00 | 88.88 | 89.02 | 88.78 | -2.21% | 324,120 |
| Feb 6, 2026 | 89.20 | 91.97 | 89.12 | 91.03 | 90.79 | 2.10% | 517,784 |
| Feb 5, 2026 | 90.10 | 91.05 | 87.69 | 89.16 | 88.92 | -1.19% | 496,231 |
| Feb 4, 2026 | 85.92 | 90.67 | 85.74 | 90.23 | 89.99 | 6.24% | 486,229 |
| Feb 3, 2026 | 80.89 | 86.47 | 80.62 | 84.93 | 84.70 | 3.89% | 459,536 |
| Feb 2, 2026 | 81.47 | 82.84 | 80.96 | 81.75 | 81.53 | 1.16% | 326,628 |
| Jan 30, 2026 | 79.78 | 81.05 | 78.64 | 80.81 | 80.59 | 0.64% | 426,187 |
| Jan 29, 2026 | 80.91 | 81.37 | 78.70 | 80.30 | 80.08 | -0.68% | 297,231 |
| Jan 28, 2026 | 81.77 | 83.12 | 80.03 | 80.85 | 80.63 | -1.09% | 321,346 |
| Jan 27, 2026 | 82.51 | 82.75 | 81.04 | 81.74 | 81.52 | -1.99% | 246,485 |
| Jan 26, 2026 | 84.31 | 84.31 | 82.23 | 83.40 | 83.18 | -1.10% | 351,815 |
| Jan 23, 2026 | 85.04 | 85.04 | 83.50 | 84.33 | 84.10 | -1.38% | 211,407 |
| Jan 22, 2026 | 85.72 | 86.72 | 84.40 | 85.51 | 85.28 | 0.59% | 440,592 |
| Jan 21, 2026 | 84.39 | 86.67 | 83.77 | 85.01 | 84.78 | 1.42% | 484,071 |
| Jan 20, 2026 | 83.57 | 84.37 | 82.68 | 83.82 | 83.60 | -1.98% | 259,053 |
| Jan 16, 2026 | 85.62 | 86.68 | 84.75 | 85.51 | 85.28 | -0.88% | 360,786 |
| Jan 15, 2026 | 84.75 | 87.16 | 84.56 | 86.27 | 86.04 | 2.64% | 449,454 |
| Jan 14, 2026 | 83.39 | 86.06 | 83.39 | 84.05 | 83.82 | 0.21% | 420,869 |
| Jan 13, 2026 | 82.64 | 84.08 | 82.13 | 83.87 | 83.65 | 1.10% | 345,887 |
| Jan 12, 2026 | 82.41 | 84.25 | 81.91 | 82.96 | 82.74 | -0.11% | 353,992 |
| Jan 9, 2026 | 79.24 | 83.37 | 78.48 | 83.05 | 82.83 | 6.43% | 587,478 |
| Jan 8, 2026 | 73.00 | 79.52 | 72.86 | 78.03 | 77.82 | 6.21% | 292,093 |
| Jan 7, 2026 | 77.37 | 77.88 | 73.02 | 73.47 | 73.27 | -4.51% | 316,662 |
| Jan 6, 2026 | 75.91 | 77.39 | 74.97 | 76.94 | 76.73 | 1.77% | 509,382 |
| Jan 5, 2026 | 73.26 | 77.88 | 73.13 | 75.60 | 75.40 | 2.00% | 468,443 |
| Jan 2, 2026 | 73.68 | 74.70 | 73.00 | 74.12 | 73.92 | 0.71% | 257,899 |
| Dec 31, 2025 | 73.59 | 74.27 | 72.75 | 73.60 | 73.40 | -0.26% | 287,717 |
| Dec 30, 2025 | 74.27 | 74.99 | 73.66 | 73.79 | 73.59 | -0.99% | 187,866 |
| Dec 29, 2025 | 75.29 | 75.70 | 73.99 | 74.53 | 74.33 | -0.80% | 257,061 |
| Dec 26, 2025 | 74.48 | 75.34 | 73.90 | 75.13 | 74.93 | 0.56% | 182,156 |
| Dec 24, 2025 | 73.26 | 75.00 | 73.26 | 74.71 | 74.51 | 2.02% | 192,214 |
| Dec 23, 2025 | 74.26 | 74.26 | 72.93 | 73.23 | 73.03 | -1.35% | 266,051 |
| Dec 22, 2025 | 74.51 | 75.44 | 73.72 | 74.23 | 74.03 | -0.72% | 325,379 |
| Dec 19, 2025 | 76.76 | 77.00 | 74.11 | 74.77 | 74.57 | -3.77% | 1,136,347 |
| Dec 18, 2025 | 76.91 | 78.15 | 76.36 | 77.70 | 77.49 | 1.85% | 560,197 |
| Dec 17, 2025 | 75.07 | 77.29 | 75.07 | 76.29 | 76.09 | 0.59% | 417,306 |
| Dec 16, 2025 | 75.63 | 77.06 | 75.50 | 75.84 | 75.64 | 0.68% | 651,435 |
| Dec 15, 2025 | 76.97 | 76.97 | 75.09 | 75.33 | 75.13 | -1.54% | 595,739 |
| Dec 12, 2025 | 76.76 | 77.39 | 76.00 | 76.51 | 76.31 | 0.33% | 647,222 |
| Dec 11, 2025 | 77.40 | 78.96 | 75.75 | 76.26 | 76.06 | -0.97% | 671,606 |
| Dec 10, 2025 | 71.76 | 78.41 | 71.76 | 77.01 | 76.80 | 6.96% | 666,941 |
| Dec 9, 2025 | 71.38 | 72.51 | 71.13 | 72.00 | 71.81 | 0.26% | 399,038 |
| Dec 8, 2025 | 73.05 | 73.50 | 71.75 | 71.81 | 71.62 | -1.70% | 437,239 |
| Dec 5, 2025 | 72.97 | 74.82 | 72.80 | 73.05 | 72.85 | -1.63% | 466,336 |
| Dec 4, 2025 | 76.61 | 76.90 | 73.96 | 74.26 | 74.06 | -3.00% | 360,254 |
| Dec 3, 2025 | 75.12 | 77.46 | 75.12 | 76.56 | 76.35 | 1.82% | 400,584 |
| Dec 2, 2025 | 75.33 | 75.73 | 73.66 | 75.19 | 74.99 | 0.08% | 415,182 |
| Dec 1, 2025 | 74.48 | 76.49 | 74.48 | 75.13 | 74.93 | -1.46% | 462,128 |
| Nov 28, 2025 | 75.69 | 76.84 | 75.17 | 76.24 | 75.82 | 0.67% | 232,308 |
| Nov 26, 2025 | 73.89 | 76.70 | 73.89 | 75.73 | 75.31 | 0.38% | 557,744 |
| Nov 25, 2025 | 72.01 | 75.62 | 71.50 | 75.44 | 75.02 | 6.19% | 488,960 |
| Nov 24, 2025 | 71.08 | 71.93 | 70.25 | 71.04 | 70.65 | -1.17% | 518,164 |
| Nov 21, 2025 | 69.63 | 73.22 | 69.63 | 71.88 | 71.48 | 4.39% | 557,107 |
| Nov 20, 2025 | 67.70 | 69.47 | 67.35 | 68.86 | 68.48 | 2.44% | 536,646 |
| Nov 19, 2025 | 66.13 | 67.56 | 65.14 | 67.22 | 66.85 | 1.74% | 482,225 |
| Nov 18, 2025 | 66.38 | 67.07 | 65.77 | 66.07 | 65.70 | -0.87% | 367,997 |
| Nov 17, 2025 | 68.70 | 68.98 | 66.46 | 66.65 | 66.28 | -3.46% | 427,934 |
| Nov 14, 2025 | 69.19 | 69.67 | 68.45 | 69.04 | 68.66 | -0.20% | 402,522 |
| Nov 13, 2025 | 70.00 | 71.03 | 68.90 | 69.18 | 68.80 | -1.57% | 597,548 |
| Nov 12, 2025 | 69.43 | 70.91 | 68.73 | 70.28 | 69.89 | 0.93% | 423,899 |
| Nov 11, 2025 | 70.30 | 71.99 | 69.31 | 69.63 | 69.24 | -0.29% | 404,238 |
| Nov 10, 2025 | 70.58 | 70.58 | 68.76 | 69.83 | 69.44 | -1.15% | 443,533 |
| Nov 7, 2025 | 70.49 | 71.92 | 69.78 | 70.64 | 70.25 | -0.13% | 439,010 |
| Nov 6, 2025 | 70.75 | 71.20 | 70.12 | 70.73 | 70.34 | -0.91% | 398,480 |
| Nov 5, 2025 | 71.41 | 72.93 | 70.64 | 71.38 | 70.98 | 1.38% | 600,206 |
| Nov 4, 2025 | 71.99 | 73.28 | 67.92 | 70.41 | 70.02 | 3.03% | 1,188,784 |
| Nov 3, 2025 | 69.75 | 70.27 | 65.62 | 68.34 | 67.96 | -3.05% | 905,890 |
| Oct 31, 2025 | 71.65 | 71.65 | 69.11 | 70.49 | 70.10 | 1.89% | 470,418 |
| Oct 30, 2025 | 69.89 | 71.04 | 69.12 | 69.18 | 68.80 | -1.64% | 274,794 |
| Oct 29, 2025 | 71.77 | 72.24 | 69.73 | 70.33 | 69.94 | -2.82% | 344,672 |
| Oct 28, 2025 | 72.23 | 73.00 | 70.70 | 72.37 | 71.97 | -0.89% | 369,909 |
| Oct 27, 2025 | 73.27 | 73.57 | 71.97 | 73.02 | 72.61 | -0.10% | 322,757 |
| Oct 24, 2025 | 73.26 | 74.50 | 72.50 | 73.09 | 72.68 | 1.56% | 394,325 |
| Oct 23, 2025 | 70.97 | 72.12 | 70.67 | 71.97 | 71.57 | 1.39% | 357,815 |
| Oct 22, 2025 | 73.16 | 73.16 | 70.72 | 70.98 | 70.59 | -2.58% | 283,349 |
| Oct 21, 2025 | 70.89 | 73.46 | 70.66 | 72.86 | 72.46 | 2.62% | 369,442 |
| Oct 20, 2025 | 71.40 | 71.76 | 70.54 | 71.00 | 70.61 | -0.04% | 330,569 |
| Oct 17, 2025 | 71.05 | 72.40 | 70.00 | 71.03 | 70.64 | 0.27% | 329,151 |
| Oct 16, 2025 | 72.22 | 72.32 | 70.49 | 70.84 | 70.45 | -2.21% | 341,743 |
| Oct 15, 2025 | 74.04 | 75.01 | 72.44 | 72.44 | 72.04 | -2.27% | 288,938 |
| Oct 14, 2025 | 71.47 | 74.48 | 70.85 | 74.12 | 73.71 | 2.83% | 557,283 |
| Oct 13, 2025 | 72.47 | 73.60 | 71.61 | 72.08 | 71.68 | -0.33% | 375,004 |
| Oct 10, 2025 | 74.60 | 74.62 | 72.23 | 72.32 | 71.92 | -2.12% | 452,120 |
| Oct 9, 2025 | 75.50 | 75.73 | 73.80 | 73.89 | 73.48 | -3.31% | 456,482 |
| Oct 8, 2025 | 75.06 | 76.47 | 74.19 | 76.42 | 76.00 | 2.55% | 237,920 |
| Oct 7, 2025 | 75.00 | 76.82 | 74.18 | 74.52 | 74.11 | -0.88% | 587,998 |
| Oct 6, 2025 | 77.81 | 77.85 | 74.90 | 75.18 | 74.76 | -3.16% | 368,604 |