Boise Cascade Company (BCC)
NYSE: BCC · Real-Time Price · USD
82.61
-1.25 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
82.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Boise Cascade Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.32 | 84.83 | 82.56 | 82.61 | 82.61 | -1.49% | 233,194 |
| Apr 27, 2026 | 84.21 | 85.87 | 83.66 | 83.86 | 83.86 | -0.34% | 270,332 |
| Apr 24, 2026 | 83.57 | 84.60 | 83.23 | 84.15 | 84.15 | 0.39% | 181,112 |
| Apr 23, 2026 | 82.83 | 84.38 | 82.40 | 83.82 | 83.82 | 1.92% | 239,133 |
| Apr 22, 2026 | 83.41 | 83.72 | 81.67 | 82.24 | 82.24 | -0.25% | 271,865 |
| Apr 21, 2026 | 84.54 | 85.50 | 81.95 | 82.45 | 82.45 | -1.81% | 250,841 |
| Apr 20, 2026 | 82.50 | 84.60 | 81.78 | 83.97 | 83.97 | 1.12% | 268,811 |
| Apr 17, 2026 | 80.19 | 84.17 | 80.19 | 83.04 | 83.04 | 5.38% | 341,097 |
| Apr 16, 2026 | 79.18 | 79.73 | 78.50 | 78.80 | 78.80 | -0.14% | 202,592 |
| Apr 15, 2026 | 81.36 | 81.36 | 78.67 | 78.91 | 78.91 | -3.44% | 282,512 |
| Apr 14, 2026 | 81.94 | 82.91 | 81.42 | 81.72 | 81.72 | 0.21% | 244,023 |
| Apr 13, 2026 | 79.67 | 81.63 | 78.36 | 81.55 | 81.55 | 1.72% | 279,465 |
| Apr 10, 2026 | 80.05 | 80.90 | 79.16 | 80.17 | 80.17 | -0.51% | 306,804 |
| Apr 9, 2026 | 78.72 | 81.93 | 78.72 | 80.58 | 80.58 | 1.70% | 322,885 |
| Apr 8, 2026 | 78.33 | 80.52 | 78.11 | 79.23 | 79.23 | 6.05% | 424,804 |
| Apr 7, 2026 | 73.20 | 75.16 | 73.15 | 74.71 | 74.71 | 1.30% | 465,138 |
| Apr 6, 2026 | 72.75 | 74.15 | 72.10 | 73.75 | 73.75 | 0.75% | 340,800 |
| Apr 2, 2026 | 74.04 | 75.11 | 72.08 | 73.20 | 73.20 | -2.50% | 364,135 |
| Apr 1, 2026 | 75.21 | 76.37 | 74.31 | 75.08 | 75.08 | -1.02% | 375,698 |
| Mar 31, 2026 | 76.06 | 78.12 | 75.45 | 75.85 | 75.85 | 1.20% | 345,639 |
| Mar 30, 2026 | 75.41 | 75.61 | 74.14 | 74.95 | 74.95 | 0.70% | 334,834 |
| Mar 27, 2026 | 73.67 | 75.45 | 72.84 | 74.43 | 74.43 | 0.19% | 294,202 |
| Mar 26, 2026 | 73.97 | 75.89 | 73.56 | 74.29 | 74.29 | -0.48% | 285,306 |
| Mar 25, 2026 | 74.87 | 75.18 | 73.17 | 74.65 | 74.65 | 1.47% | 379,101 |
| Mar 24, 2026 | 70.47 | 74.13 | 70.47 | 73.57 | 73.57 | 2.35% | 325,869 |
| Mar 23, 2026 | 70.74 | 72.93 | 69.99 | 71.88 | 71.88 | 5.24% | 459,599 |
| Mar 20, 2026 | 69.75 | 70.59 | 67.85 | 68.30 | 68.30 | -2.23% | 1,200,086 |
| Mar 19, 2026 | 71.18 | 71.43 | 68.63 | 69.86 | 69.86 | -2.76% | 504,693 |
| Mar 18, 2026 | 72.07 | 72.95 | 71.34 | 71.84 | 71.84 | -1.48% | 369,550 |
| Mar 17, 2026 | 72.69 | 73.55 | 72.03 | 72.92 | 72.92 | 1.67% | 336,353 |
| Mar 16, 2026 | 70.34 | 72.39 | 70.23 | 71.72 | 71.72 | 2.46% | 546,437 |
| Mar 13, 2026 | 70.13 | 70.63 | 69.22 | 70.00 | 70.00 | 0.55% | 584,255 |
| Mar 12, 2026 | 70.76 | 71.62 | 69.53 | 69.62 | 69.62 | -3.17% | 474,988 |
| Mar 11, 2026 | 72.49 | 73.09 | 71.65 | 71.90 | 71.90 | -0.88% | 577,728 |
| Mar 10, 2026 | 73.48 | 74.36 | 72.50 | 72.54 | 72.54 | -2.62% | 656,639 |
| Mar 9, 2026 | 73.61 | 75.75 | 71.68 | 74.49 | 74.49 | -1.14% | 587,548 |
| Mar 6, 2026 | 75.82 | 75.82 | 73.07 | 75.35 | 75.35 | -2.54% | 403,691 |
| Mar 5, 2026 | 77.15 | 78.91 | 76.56 | 77.31 | 77.31 | -1.29% | 411,234 |
| Mar 4, 2026 | 78.85 | 79.00 | 77.50 | 78.32 | 78.32 | -0.55% | 312,543 |
| Mar 3, 2026 | 77.73 | 80.07 | 76.57 | 78.75 | 78.75 | -2.28% | 420,008 |
| Mar 2, 2026 | 81.39 | 82.71 | 80.01 | 80.59 | 80.59 | -2.60% | 394,969 |
| Feb 27, 2026 | 82.91 | 83.68 | 80.83 | 82.74 | 82.74 | -1.08% | 648,134 |
| Feb 26, 2026 | 84.60 | 84.90 | 81.10 | 83.64 | 83.64 | 0.02% | 502,642 |
| Feb 25, 2026 | 87.95 | 89.53 | 82.71 | 83.62 | 83.62 | -3.51% | 565,389 |
| Feb 24, 2026 | 79.56 | 87.60 | 77.73 | 86.66 | 86.66 | 7.60% | 996,572 |
| Feb 23, 2026 | 81.57 | 81.57 | 77.04 | 80.54 | 80.54 | -1.94% | 878,772 |
| 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 |