Boise Cascade Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.42	81.57	79.09	81.02	81.02	1.58%	1,176,339
Jun 25, 2026	77.98	80.62	77.89	79.76	79.76	2.70%	304,130
Jun 24, 2026	72.45	77.77	72.05	77.66	77.66	8.16%	414,650
Jun 23, 2026	72.27	73.19	71.70	71.80	71.80	-1.02%	308,799
Jun 22, 2026	74.56	74.91	72.44	72.54	72.54	-2.84%	321,062
Jun 18, 2026	71.58	76.06	71.01	74.66	74.66	5.44%	964,557
Jun 17, 2026	70.84	74.31	70.33	70.81	70.81	-1.05%	415,170
Jun 16, 2026	72.13	73.29	71.42	71.56	71.56	-0.04%	340,722
Jun 15, 2026	72.45	73.52	71.38	71.59	71.59	0.63%	357,048
Jun 12, 2026	71.54	72.59	70.92	71.14	71.14	0.68%	302,937
Jun 11, 2026	68.65	70.72	67.38	70.66	70.66	3.44%	412,619
Jun 10, 2026	70.84	70.99	68.29	68.31	68.31	-2.43%	313,490
Jun 9, 2026	68.79	70.85	68.79	70.01	70.01	3.00%	373,813
Jun 8, 2026	67.63	69.02	67.43	67.97	67.97	-0.16%	307,947
Jun 5, 2026	68.37	69.41	67.76	68.08	68.08	-0.58%	270,359
Jun 4, 2026	69.98	70.67	68.12	68.48	68.48	-0.29%	371,760
Jun 3, 2026	68.40	69.36	68.37	68.68	68.68	-0.78%	362,166
Jun 2, 2026	68.26	70.05	67.44	69.22	69.22	1.30%	418,461
Jun 1, 2026	69.02	69.58	67.05	68.33	68.33	-1.68%	357,365
May 29, 2026	70.13	70.99	69.41	69.72	69.50	-0.90%	490,333
May 28, 2026	69.68	71.33	68.85	70.35	70.13	0.09%	308,717
May 27, 2026	68.96	71.19	68.88	70.29	70.07	3.22%	443,958
May 26, 2026	67.48	68.62	67.33	68.10	67.89	1.40%	447,851
May 22, 2026	67.46	68.08	66.58	67.16	66.95	0.07%	345,640
May 21, 2026	66.57	68.09	65.41	67.11	66.90	-0.25%	472,989
May 20, 2026	65.56	67.61	65.00	67.28	67.07	2.76%	380,078
May 19, 2026	66.93	67.29	65.31	65.47	65.26	-3.15%	396,813
May 18, 2026	65.80	68.31	65.80	67.60	67.39	2.44%	406,167
May 15, 2026	68.90	69.10	65.91	65.99	65.78	-4.91%	294,027
May 14, 2026	67.74	70.70	66.71	69.40	69.18	3.61%	943,782
May 13, 2026	67.30	67.89	65.50	66.98	66.77	-1.40%	578,180
May 12, 2026	69.53	70.23	67.54	67.93	67.72	-1.84%	547,006
May 11, 2026	70.74	71.53	69.06	69.20	68.98	-2.08%	546,530
May 8, 2026	72.77	73.13	70.57	70.67	70.45	-2.87%	340,631
May 7, 2026	75.31	76.48	72.68	72.76	72.53	-1.99%	412,807
May 6, 2026	73.57	75.22	72.34	74.24	74.01	2.93%	711,554
May 5, 2026	75.93	76.66	72.13	72.13	71.90	-2.96%	836,219
May 4, 2026	77.60	78.06	73.10	74.33	74.10	-4.86%	993,368
May 1, 2026	79.89	80.41	77.89	78.13	77.88	-1.44%	304,878
Apr 30, 2026	79.23	79.87	78.21	79.27	79.02	0.34%	368,004
Apr 29, 2026	82.22	83.29	78.84	79.00	78.75	-4.37%	443,936
Apr 28, 2026	84.32	84.83	82.56	82.61	82.35	-1.49%	233,197
Apr 27, 2026	84.21	85.87	83.66	83.86	83.60	-0.34%	270,334
Apr 24, 2026	83.57	84.60	83.23	84.15	83.88	0.39%	199,720
Apr 23, 2026	82.83	84.38	82.40	83.82	83.56	1.92%	239,135
Apr 22, 2026	83.41	83.72	81.67	82.24	81.98	-0.25%	271,865
Apr 21, 2026	84.54	85.50	81.95	82.45	82.19	-1.81%	250,884
Apr 20, 2026	82.50	84.60	81.78	83.97	83.71	1.12%	268,811
Apr 17, 2026	80.19	84.17	80.19	83.04	82.78	5.38%	342,647
Apr 16, 2026	79.18	79.73	78.50	78.80	78.55	-0.14%	202,682
Apr 15, 2026	81.36	81.36	78.67	78.91	78.66	-3.44%	315,163
Apr 14, 2026	81.94	82.91	81.42	81.72	81.46	0.21%	278,631
Apr 13, 2026	79.67	81.63	78.36	81.55	81.29	1.72%	313,104
Apr 10, 2026	80.05	80.90	79.16	80.17	79.92	-0.51%	306,814
Apr 9, 2026	78.72	81.93	78.72	80.58	80.33	1.70%	322,948
Apr 8, 2026	78.33	80.52	78.11	79.23	78.98	6.05%	424,804
Apr 7, 2026	73.20	75.16	73.15	74.71	74.47	1.30%	465,179
Apr 6, 2026	72.75	74.15	72.10	73.75	73.52	0.75%	340,811
Apr 2, 2026	74.04	75.11	72.08	73.20	72.97	-2.50%	412,353
Apr 1, 2026	75.21	76.37	74.31	75.08	74.84	-1.02%	375,787
Mar 31, 2026	76.06	78.12	75.45	75.85	75.61	1.20%	345,675
Mar 30, 2026	75.41	75.61	74.14	74.95	74.71	0.70%	335,026
Mar 27, 2026	73.67	75.45	72.84	74.43	74.20	0.19%	296,929
Mar 26, 2026	73.97	75.89	73.56	74.29	74.06	-0.48%	285,775
Mar 25, 2026	74.87	75.18	73.17	74.65	74.41	1.47%	379,109
Mar 24, 2026	70.47	74.13	70.47	73.57	73.34	2.35%	329,204
Mar 23, 2026	70.74	72.93	69.99	71.88	71.65	5.24%	460,062
Mar 20, 2026	69.75	70.59	67.85	68.30	68.08	-2.23%	1,237,911
Mar 19, 2026	71.18	71.43	68.63	69.86	69.64	-2.76%	506,477
Mar 18, 2026	72.07	72.95	71.34	71.84	71.61	-1.48%	369,561
Mar 17, 2026	72.69	73.55	72.03	72.92	72.69	1.67%	336,497
Mar 16, 2026	70.34	72.39	70.23	71.72	71.49	2.46%	546,485
Mar 13, 2026	70.13	70.63	69.22	70.00	69.78	0.55%	631,639
Mar 12, 2026	70.76	71.62	69.53	69.62	69.40	-3.17%	475,390
Mar 11, 2026	72.49	73.09	71.65	71.90	71.67	-0.88%	578,053
Mar 10, 2026	73.48	74.36	72.50	72.54	72.31	-2.62%	704,023
Mar 9, 2026	73.61	75.75	71.68	74.49	74.25	-1.14%	634,207
Mar 6, 2026	75.82	75.82	73.07	75.35	75.11	-2.54%	403,713
Mar 5, 2026	77.15	78.91	76.56	77.31	77.07	-1.29%	411,669
Mar 4, 2026	78.85	79.00	77.50	78.32	78.07	-0.55%	359,793
Mar 3, 2026	77.73	80.07	76.57	78.75	78.50	-2.28%	420,131
Mar 2, 2026	81.39	82.71	80.01	80.59	80.34	-2.60%	395,108
Feb 27, 2026	82.91	83.68	80.83	82.74	82.48	-1.08%	648,134
Feb 26, 2026	84.60	84.90	81.10	83.64	83.38	0.02%	502,642
Feb 25, 2026	87.95	89.53	82.71	83.62	83.36	-3.51%	565,389
Feb 24, 2026	79.56	87.60	77.73	86.66	86.39	7.60%	996,572
Feb 23, 2026	81.57	81.57	77.04	80.54	80.29	-1.67%	878,772
Feb 20, 2026	84.45	85.23	81.39	82.13	81.65	-2.67%	455,108
Feb 19, 2026	85.08	86.35	83.82	84.38	83.89	-1.43%	293,492
Feb 18, 2026	86.30	87.77	85.20	85.60	85.10	-0.55%	276,959
Feb 17, 2026	86.93	87.03	84.29	86.07	85.57	-0.50%	422,868
Feb 13, 2026	88.52	89.12	86.34	86.50	86.00	-1.77%	406,140
Feb 12, 2026	88.96	91.10	87.55	88.06	87.55	-1.51%	308,845
Feb 11, 2026	89.87	90.38	87.81	89.41	88.89	-0.36%	391,136
Feb 10, 2026	90.39	91.25	89.54	89.73	89.21	0.80%	381,692
Feb 9, 2026	90.80	91.00	88.88	89.02	88.50	-2.21%	324,120
Feb 6, 2026	89.20	91.97	89.12	91.03	90.50	2.10%	517,784
Feb 5, 2026	90.10	91.05	87.69	89.16	88.64	-1.19%	496,231
Feb 4, 2026	85.92	90.67	85.74	90.23	89.70	6.24%	486,229
Feb 3, 2026	80.89	86.47	80.62	84.93	84.44	3.89%	459,536