Skip to main content

Boise Cascade L.L.C. (NY: BCC )

117.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.45 16.65 16.23 16.30 305,002 -0.41(-2.46%)
May 30, 2019 16.85 17.00 16.51 16.72 204,088 -0.12(-0.74%)
May 29, 2019 16.74 16.96 16.64 16.84 191,205 -0.07(-0.39%)
May 28, 2019 17.29 17.37 16.90 16.91 209,340 -0.34(-1.95%)
May 24, 2019 17.46 17.47 17.11 17.24 185,639 -0.07(-0.42%)
May 23, 2019 17.59 17.63 17.10 17.32 283,228 -0.53(-2.99%)
May 22, 2019 18.31 18.31 17.77 17.85 193,195 -0.55(-2.98%)
May 21, 2019 18.32 18.61 18.15 18.40 343,193 +0.23(+1.29%)
May 20, 2019 18.62 18.62 17.90 18.16 707,521 -0.63(-3.35%)
May 17, 2019 18.99 19.10 18.71 18.79 249,204 -0.39(-2.02%)
May 16, 2019 19.53 19.59 19.06 19.18 322,342 -0.26(-1.32%)
May 15, 2019 19.11 19.63 19.08 19.44 354,593 +0.06(+0.30%)
May 14, 2019 19.08 19.44 19.03 19.38 325,043 +0.31(+1.61%)
May 13, 2019 19.23 19.25 18.62 19.07 438,756 -0.69(-3.52%)
May 10, 2019 19.60 19.82 19.30 19.77 392,603 +0.01(+0.07%)
May 09, 2019 19.38 19.90 19.13 19.75 472,213 +0.18(+0.90%)
May 08, 2019 19.23 20.04 19.17 19.58 524,977 +0.18(+0.91%)
May 07, 2019 20.31 21.58 18.98 19.40 850,004 -1.98(-9.24%)
May 06, 2019 20.89 21.50 20.88 21.38 384,200 +0.15(+0.69%)
May 03, 2019 20.64 21.26 20.53 21.23 616,108 +0.76(+3.72%)
May 02, 2019 20.26 20.56 19.98 20.47 293,438 +0.19(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.