Boise Cascade Company - BCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	85.52	91.22	91.22	91.57	84.99	500,703
August 21, 2025	84.02	84.67	84.67	85.17	83.25	357,417
August 20, 2025	87.61	84.5	84.5	88.14	84.29	353,048
August 19, 2025	85.54	88.06	88.06	88.7	84.66	343,828
August 18, 2025	86.05	84.64	84.64	86.26	84.6	248,300
August 15, 2025	87.24	85.99	85.99	87.34	85.96	807,958
August 14, 2025	85.79	86.62	86.62	87.31	84.97	357,738
August 13, 2025	84.45	88.15	88.15	88.42	84.3	361,340
August 12, 2025	81.39	84.26	84.26	84.64	81.3	313,100
August 11, 2025	82	80.74	80.74	82.44	80.01	312,522
August 08, 2025	83.19	82.09	82.09	83.53	81.84	337,800
August 07, 2025	83.15	83.19	83.19	84.16	82.81	376,400
August 06, 2025	85.69	82.92	82.92	86.23	82.63	550,525
August 05, 2025	82.31	86.77	86.77	87.86	80.3	854,300
August 04, 2025	83.4	82.71	82.71	83.72	82.04	456,632
August 01, 2025	84.14	83.35	83.35	84.36	81.89	365,400
July 31, 2025	84	83.81	83.81	84.66	83.14	300,200
July 30, 2025	86.68	84.89	84.89	86.92	84.1	313,800
July 29, 2025	87.31	86.14	86.14	87.66	85.4	254,500
July 28, 2025	87.7	86.74	86.74	88.54	86.51	331,461
July 25, 2025	86.99	88.14	88.14	88.17	86.43	331,600
July 24, 2025	87.9	86.43	86.43	88.09	86.01	297,800
July 23, 2025	88.39	88.35	88.35	89.31	87.29	349,942
July 22, 2025	83.91	87.15	87.15	87.58	83.09	427,236
July 21, 2025	84.67	83.51	83.51	85.63	83.45	343,641
July 18, 2025	86.21	83.89	83.89	86.21	83.46	461,029
July 17, 2025	86.13	86.72	86.72	87.38	85.83	333,700
July 16, 2025	86.57	86.12	86.12	87.05	85	267,621
July 15, 2025	90.17	86.25	86.25	90.54	86.13	346,031
July 14, 2025	91.32	89.56	89.56	91.41	88.91	317,727
July 11, 2025	91.98	91.16	91.16	93.06	89.95	413,100
July 10, 2025	91.93	93.26	93.26	95	91.86	468,214
July 09, 2025	91.12	92.37	92.37	92.98	89.86	423,724
July 08, 2025	89.55	90.33	90.33	92.31	89.34	422,540
July 07, 2025	91.06	89.95	89.95	92.86	89.79	286,800
July 03, 2025	93.75	93.15	93.15	94.18	92.83	135,138
July 02, 2025	92.67	93.75	93.75	94.45	92.19	303,836
July 01, 2025	86.57	92.12	92.12	94.77	86.49	387,200
June 30, 2025	88.58	86.82	86.82	88.78	86.53	480,548
June 27, 2025	88.25	88.53	88.53	89.4	87.8	830,735
June 26, 2025	87.8	87.64	87.64	88.01	86.96	181,000
June 25, 2025	88.78	87.53	87.53	88.78	87.08	455,013
June 24, 2025	89.44	88.92	88.92	89.93	88.38	229,828
June 23, 2025	85.91	89.01	89.01	89.11	85.7	228,841
June 20, 2025	84.76	86.44	86.44	86.65	84.46	901,100
June 18, 2025	84.08	83.96	83.96	85.74	83.6	461,100
June 17, 2025	85.06	84.06	84.06	86.15	83.72	265,700
June 16, 2025	86.54	85.82	85.82	86.65	84.79	241,417
June 13, 2025	86.58	85.73	85.73	87.13	84.94	253,130
June 12, 2025	87.65	88.04	88.04	88.57	86.47	274,731
June 11, 2025	90.78	88.39	88.39	91.02	88.39	212,300
June 10, 2025	89.64	90.23	90.23	91	89.07	234,306
June 09, 2025	88.01	88.65	88.65	89.56	87.55	248,416
June 06, 2025	88.62	86.8	86.8	89.4	86.33	209,300
June 05, 2025	87.25	87.47	87.47	87.65	86	273,900
June 04, 2025	87.33	87.54	87.54	88.13	87.13	234,900
June 03, 2025	85.91	87.6	87.6	87.62	84.13	304,179
June 02, 2025	86.32	85.12	85.12	86.62	83.86	309,600
May 30, 2025	87.13	86.88	86.67	87.81	86.31	265,000
May 29, 2025	87.64	87.85	87.64	87.85	86.2	185,100

Boise Cascade Company (BCC) NYSE