BCC - BOISE CASCADE Co
78.75
-1.840 -2.337%
Share volume: 420,009
Last Updated: 03-03-2026
Wholesale/Wholesale – Lumber And Construction Materials:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$80.59
-1.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $77.73 | $77.73 | $80.07 | $80.07 | $76.57 | $76.57 | $78.75 | $78.75 | 420,009 | $420,009.00 |
| 03-02-2026 | $81.39 | $81.39 | $82.71 | $82.71 | $80.01 | $80.01 | $80.59 | $80.59 | 395,108 | $395,108.00 |
| 02-27-2026 | $82.91 | $82.91 | $83.68 | $83.68 | $80.83 | $80.83 | $82.74 | $82.74 | 648,134 | $648,134.00 |
| 02-26-2026 | $84.60 | $84.60 | $84.90 | $84.90 | $81.10 | $81.10 | $83.64 | $83.64 | 502,642 | $502,642.00 |
| 02-25-2026 | $87.95 | $87.95 | $89.53 | $89.53 | $82.71 | $82.71 | $83.62 | $83.62 | 565,389 | $565,389.00 |
| 02-24-2026 | $79.56 | $79.56 | $87.60 | $87.60 | $77.73 | $77.73 | $86.66 | $86.66 | 996,572 | $996,572.00 |
| 02-23-2026 | $81.57 | $81.57 | $81.57 | $81.57 | $77.04 | $77.04 | $80.54 | $80.54 | 878,772 | $878,772.00 |
| 02-20-2026 | $84.45 | $84.22 | $85.23 | $85.00 | $81.39 | $81.17 | $82.13 | $81.91 | 455,108 | $455,108.00 |
| 02-19-2026 | $85.08 | $85.08 | $86.35 | $86.35 | $83.82 | $83.82 | $84.38 | $84.38 | 293,492 | $293,492.00 |
| 02-18-2026 | $86.30 | $86.30 | $87.77 | $87.77 | $85.20 | $85.20 | $85.60 | $85.60 | 276,959 | $276,959.00 |