BCC - BOISE CASCADE Co
67.93
-1.270 -1.870%
Share volume: 546,927
Last Updated: 05-12-2026
Wholesale/Wholesale – Lumber And Construction Materials:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$69.20
-1.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $69.53 | $69.53 | $70.23 | $70.23 | $67.54 | $67.54 | $67.93 | $67.93 | 546,927 | $546,927.00 |
| 05-11-2026 | $70.74 | $70.74 | $71.53 | $71.53 | $69.06 | $69.06 | $69.20 | $69.20 | 546,530 | $546,530.00 |
| 05-08-2026 | $72.77 | $72.77 | $73.13 | $73.13 | $70.57 | $70.57 | $70.67 | $70.67 | 340,631 | $340,631.00 |
| 05-07-2026 | $75.31 | $75.31 | $76.48 | $76.48 | $72.68 | $72.68 | $72.76 | $72.76 | 412,807 | $412,807.00 |
| 05-06-2026 | $73.57 | $73.57 | $75.22 | $75.22 | $72.34 | $72.34 | $74.24 | $74.24 | 711,554 | $711,554.00 |
| 05-05-2026 | $75.93 | $75.93 | $76.66 | $76.66 | $72.13 | $72.13 | $72.13 | $72.13 | 836,219 | $836,219.00 |
| 05-04-2026 | $77.60 | $77.60 | $78.06 | $78.06 | $73.10 | $73.10 | $74.33 | $74.33 | 993,368 | $993,368.00 |
| 05-01-2026 | $79.89 | $79.89 | $80.41 | $80.41 | $77.89 | $77.89 | $78.13 | $78.13 | 304,878 | $304,878.00 |
| 04-30-2026 | $79.23 | $79.23 | $79.87 | $79.87 | $78.21 | $78.21 | $79.27 | $79.27 | 368,004 | $368,004.00 |
| 04-29-2026 | $82.22 | $82.22 | $83.29 | $83.29 | $78.84 | $78.84 | $79.00 | $79.00 | 443,936 | $443,936.00 |