BCC - BOISE CASCADE Co
83.97
0.930 1.108%
Share volume: 268,811
Last Updated: 04-20-2026
Wholesale/Wholesale – Lumber And Construction Materials:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$83.04
0.93
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $82.50 | $82.50 | $84.60 | $84.60 | $81.78 | $81.78 | $83.97 | $83.97 | 268,811 | $268,811.00 |
| 04-17-2026 | $80.19 | $80.19 | $84.17 | $84.17 | $80.19 | $80.19 | $83.04 | $83.04 | 342,647 | $342,647.00 |
| 04-16-2026 | $79.18 | $79.18 | $79.73 | $79.73 | $78.50 | $78.50 | $78.80 | $78.80 | 202,682 | $202,682.00 |
| 04-15-2026 | $81.36 | $81.36 | $81.36 | $81.36 | $78.67 | $78.67 | $78.91 | $78.91 | 315,163 | $315,163.00 |
| 04-14-2026 | $81.94 | $81.94 | $82.91 | $82.91 | $81.42 | $81.42 | $81.72 | $81.72 | 278,631 | $278,631.00 |
| 04-13-2026 | $79.67 | $79.67 | $81.63 | $81.63 | $78.36 | $78.36 | $81.55 | $81.55 | 313,104 | $313,104.00 |
| 04-10-2026 | $80.05 | $80.05 | $80.90 | $80.90 | $79.16 | $79.16 | $80.17 | $80.17 | 306,814 | $306,814.00 |
| 04-09-2026 | $78.72 | $78.72 | $81.93 | $81.93 | $78.72 | $78.72 | $80.58 | $80.58 | 322,948 | $322,948.00 |
| 04-08-2026 | $78.33 | $78.33 | $80.52 | $80.52 | $78.11 | $78.11 | $79.23 | $79.23 | 424,804 | $424,804.00 |
| 04-07-2026 | $73.20 | $73.20 | $75.16 | $75.16 | $73.15 | $73.15 | $74.71 | $74.71 | 465,179 | $465,179.00 |