Boise Cascade Company - BCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	83.07	83.82	83.82	84.37	82.68	175,237
January 16, 2026	85.62	85.51	85.51	86.68	84.75	360,800
January 15, 2026	84.75	86.27	86.27	87.16	84.56	449,500
January 14, 2026	83.39	84.05	84.05	86.06	83.39	420,900
January 13, 2026	82.64	83.87	83.87	84.08	82.13	345,900
January 12, 2026	82.41	82.96	82.96	84.25	81.91	354,000
January 09, 2026	79.24	83.05	83.05	83.33	78.48	586,574
January 08, 2026	73	78.03	78.03	79.52	72.86	292,100
January 07, 2026	77.37	73.47	73.47	77.88	73.02	316,700
January 06, 2026	75.91	76.94	76.94	77.39	74.97	509,382
January 05, 2026	73.97	75.6	75.6	77.74	73.13	368,743
January 02, 2026	73.68	74.12	74.12	74.7	73	257,900
December 31, 2025	73.59	73.6	73.6	74.27	72.75	287,717
December 30, 2025	74.27	73.79	73.79	74.99	73.66	187,866
December 29, 2025	75.29	74.53	74.53	75.7	73.99	257,100
December 26, 2025	74.48	75.13	75.13	75.34	73.9	182,200
December 24, 2025	73.26	74.71	74.71	75	73.26	192,214
December 23, 2025	74.26	73.23	73.23	74.26	72.93	266,051
December 22, 2025	74.51	74.23	74.23	75.44	73.72	325,400
December 19, 2025	76.76	74.77	74.77	77	74.11	1.14M
December 18, 2025	76.91	77.7	77.7	78.15	76.36	560,200
December 17, 2025	75.07	76.29	76.29	77.29	75.07	417,306
December 16, 2025	75.63	75.84	75.84	77.06	75.5	651,435
December 15, 2025	76.97	75.33	75.33	76.97	75.09	595,739
December 12, 2025	76.76	76.51	76.51	77.39	76	647,222
December 11, 2025	77.4	76.26	76.26	78.96	75.75	671,606
December 10, 2025	71.76	77.01	77.01	78.41	71.76	666,941
December 09, 2025	71.38	72	72	72.51	71.13	399,038
December 08, 2025	73.05	71.81	71.81	73.5	71.75	437,239
December 05, 2025	72.97	73.05	73.05	74.82	72.8	466,336
December 04, 2025	76.61	74.26	74.26	76.9	73.96	360,300
December 03, 2025	75.12	76.56	76.56	77.46	75.12	400,600
December 02, 2025	75.33	75.19	75.19	75.73	73.66	415,200
December 01, 2025	74.48	75.13	75.13	76.49	74.48	462,128
November 28, 2025	75.69	76.24	76.24	76.84	75.16	232,308
November 26, 2025	73.89	75.73	75.73	76.7	73.89	557,744
November 25, 2025	72.01	75.44	75.44	75.62	71.5	489,000
November 24, 2025	71.08	71.04	71.04	71.93	70.25	518,200
November 21, 2025	69.63	71.88	71.88	73.22	69.63	557,107
November 20, 2025	67.7	68.86	68.86	69.47	67.35	536,646
November 19, 2025	66.13	67.22	67.22	67.56	65.14	482,225
November 18, 2025	66.38	66.07	66.07	67.07	65.77	368,000
November 17, 2025	68.7	66.65	66.65	68.98	66.46	427,934
November 14, 2025	69.19	69.04	69.04	69.67	68.44	402,522
November 13, 2025	70	69.18	69.18	71.03	68.9	597,548
November 12, 2025	69.43	70.28	70.28	70.91	68.73	423,900
November 11, 2025	70.3	69.63	69.63	71.99	69.31	404,238
November 10, 2025	70.58	69.83	69.83	70.58	68.76	443,533
November 07, 2025	70.49	70.64	70.64	71.92	69.78	439,010
November 06, 2025	70.75	70.73	70.73	71.19	70.12	398,500
November 05, 2025	71.41	71.38	71.38	72.93	70.64	600,206
November 04, 2025	71.99	70.41	70.41	73.28	67.92	1.19M
November 03, 2025	69.75	68.34	68.34	70.27	65.62	905,900
October 31, 2025	71.65	70.49	70.49	71.65	69.11	469,203
October 30, 2025	69.89	69.18	69.18	71.04	69.12	274,794
October 29, 2025	71.77	70.33	70.33	72.16	69.77	344,568
October 28, 2025	72.23	72.37	72.37	73	70.7	369,909
October 27, 2025	73.27	73.02	73.02	73.57	71.97	322,800
October 24, 2025	73.26	73.09	73.09	74.5	72.5	394,325
October 23, 2025	70.97	71.97	71.97	72.12	70.67	357,815

Boise Cascade Company (BCC) NYSE