Boise Cascade Company - BCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	83.57	82.39	82.39	84.6	81.15	488,415
September 15, 2025	86.16	85.12	85.12	86.16	84.55	254,637
September 12, 2025	88.19	85.68	85.68	88.5	85.14	227,540
September 11, 2025	86.51	89.01	89.01	89.06	86.19	333,545
September 10, 2025	85.14	85.87	85.87	86.45	85.12	405,748
September 09, 2025	88.15	85.29	85.29	88.93	84.59	364,600
September 08, 2025	89.91	89.02	89.02	90.02	87.88	291,029
September 05, 2025	88.23	90.02	90.02	90.54	88.23	299,634
September 04, 2025	84.8	87.23	87.23	87.23	84.38	270,800
September 03, 2025	84.95	83.97	83.97	85.97	83.86	240,600
September 02, 2025	85.78	85.78	85.78	86.56	84.78	241,930
August 29, 2025	87.7	87	86.78	88.18	86.27	218,100
August 28, 2025	88.57	87.27	87.05	89.1	86.02	249,900
August 27, 2025	88.22	88.05	87.83	90.03	87.4	333,506
August 26, 2025	89.53	88.85	88.63	90.73	88.76	360,504
August 25, 2025	90.12	89.98	89.75	91.05	89.26	292,045
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

Boise Cascade Company (BCC) NYSE