Boise Cascade Company - BCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	73.16	70.98	70.98	73.16	70.72	283,349
October 21, 2025	70.89	72.86	72.86	73.46	70.66	369,442
October 20, 2025	71.4	71	71	71.76	70.54	330,600
October 17, 2025	71.05	71.03	71.03	72.4	70	329,200
October 16, 2025	72.22	70.84	70.84	72.32	70.49	341,743
October 15, 2025	74.04	72.44	72.44	75.01	72.44	288,938
October 14, 2025	71.47	74.12	74.12	74.48	70.85	557,300
October 13, 2025	72.47	72.08	72.08	73.6	71.61	375,004
October 10, 2025	74.6	72.32	72.32	74.62	72.23	452,120
October 09, 2025	75.5	73.89	73.89	75.72	73.8	456,482
October 08, 2025	75.06	76.42	76.42	76.47	74.19	237,920
October 07, 2025	75	74.52	74.52	76.82	74.18	450,947
October 06, 2025	77.81	75.18	75.18	77.85	74.9	368,604
October 03, 2025	78.36	77.63	77.63	79.33	77.52	444,645
October 02, 2025	77.14	78.04	78.04	78.32	76.71	235,304
October 01, 2025	77.64	77.38	77.38	79.38	76.77	252,601
September 30, 2025	76.52	77.32	77.32	77.33	75.95	210,700
September 29, 2025	77.34	76.61	76.61	77.45	75.94	305,413
September 26, 2025	76.8	77.15	77.15	77.6	76.52	294,413
September 25, 2025	77.3	76.65	76.65	77.89	76.21	269,819
September 24, 2025	78.65	77.73	77.73	79.8	77.6	359,314
September 23, 2025	79.99	78.97	78.97	81	78.47	307,500
September 22, 2025	79.69	79.44	79.44	80.33	78.44	581,946
September 19, 2025	81.34	79.47	79.47	81.34	79.27	796,623
September 18, 2025	81.23	81.52	81.52	82.17	80.46	342,900
September 17, 2025	82.85	80.46	80.46	85.2	80.15	471,600

Boise Cascade Company (BCC) NYSE