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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.98	58.38	55.66	55.84	542,717	-2.81(-4.79%)
Nov 29, 2021	59.68	60.20	58.33	58.65	415,477	+0.04(+0.07%)
Nov 26, 2021	58.64	60.20	57.82	58.61	241,453	-2.40(-3.94%)
Nov 24, 2021	60.95	61.30	60.20	61.01	264,660	+0.00(+0.00%)
Nov 23, 2021	60.32	61.19	59.81	61.01	354,098	+0.46(+0.76%)
Nov 22, 2021	59.88	61.84	59.88	60.55	291,188	+1.31(+2.21%)
Nov 19, 2021	58.45	60.20	58.45	59.24	232,698	+0.18(+0.31%)
Nov 18, 2021	59.12	59.22	58.74	59.06	313,845	+0.44(+0.74%)
Nov 17, 2021	57.57	58.80	56.89	58.62	333,841	+0.78(+1.35%)
Nov 16, 2021	56.87	58.42	56.28	57.84	285,253	+0.91(+1.61%)
Nov 15, 2021	57.10	57.58	56.62	56.93	278,428	+0.10(+0.17%)
Nov 12, 2021	57.20	57.49	56.46	56.83	273,009	+0.05(+0.09%)
Nov 11, 2021	56.22	57.36	56.01	56.78	257,785	+0.84(+1.50%)
Nov 10, 2021	56.98			55.94	381,893	-1.49(-2.60%)
Nov 09, 2021	56.56	57.92	56.32	57.43	376,145	+1.00(+1.77%)
Nov 08, 2021	57.98	58.48	56.04	56.43	391,028	-1.00(-1.75%)
Nov 05, 2021	56.11	58.18	56.07	57.44	560,531	+2.06(+3.72%)
Nov 04, 2021	55.53	57.14	55.26	55.38	635,242	+0.23(+0.42%)
Nov 03, 2021	51.99	55.44	51.74	55.15	762,818	+3.77(+7.34%)
Nov 02, 2021	49.17	51.70	46.56	51.38	845,219	+2.26(+4.59%)
Nov 01, 2021	46.66	49.40	46.63	49.12	659,203	+2.49(+5.33%)
Oct 29, 2021	46.94	47.53	45.87	46.63	554,299	+1.38(+3.04%)
Oct 28, 2021	44.70	45.56	44.70	45.26	246,727	+0.93(+2.10%)
Oct 27, 2021	47.09	46.94	44.30	44.33	416,537	-2.91(-6.16%)
Oct 26, 2021	49.18		47.19	47.23	373,699	-1.77(-3.61%)
Oct 25, 2021	48.02	49.14	47.82	49.00	228,753	+0.96(+2.01%)
Oct 22, 2021	48.20	49.00	47.97	48.04	315,324	+0.02(+0.05%)
Oct 21, 2021	47.84	48.49	47.27	48.02	285,028	+0.03(+0.07%)
Oct 20, 2021	46.62	48.07	46.62	47.98	255,649	+1.39(+2.99%)
Oct 19, 2021	49.23	49.23	46.43	46.59	534,417	-2.12(-4.36%)
Oct 18, 2021	48.39	49.00	47.86	48.72	205,732	+0.35(+0.72%)
Oct 15, 2021	49.42	50.00	48.36	48.37	468,898	-0.30(-0.61%)
Oct 14, 2021	48.58	48.99	48.13	48.67	348,515	+0.88(+1.84%)
Oct 13, 2021	47.35	47.91	46.60	47.78	274,404	+0.63(+1.34%)
Oct 12, 2021	46.56	48.26	46.56	47.15	470,889	+0.59(+1.27%)
Oct 11, 2021	45.59	46.91	45.57	46.56	277,223	+1.05(+2.30%)
Oct 08, 2021	46.42	46.51	45.49	45.51	295,633	-1.09(-2.33%)
Oct 07, 2021	46.35	47.45	46.19	46.60	369,501	+0.54(+1.18%)
Oct 06, 2021	45.30	46.28	44.85	46.06	478,627	+0.21(+0.47%)
Oct 05, 2021	45.04	45.97	44.08	45.84	365,170	+0.69(+1.53%)
Oct 04, 2021	45.29	45.97	44.85	45.15	243,708	-0.07(-0.16%)
Oct 01, 2021	44.57	45.92	44.39	45.22	274,507	+0.77(+1.72%)
Sep 30, 2021	46.25	46.34	44.42	44.46	204,748	-1.35(-2.95%)
Sep 29, 2021	45.54	46.20	45.11	45.81	237,960	+0.46(+1.02%)
Sep 28, 2021	46.22	46.76	45.27	45.35	327,287	-1.07(-2.31%)
Sep 27, 2021	44.72	47.12	44.72	46.42	289,174	+1.75(+3.93%)
Sep 24, 2021	45.13	45.95	44.59	44.66	324,701	-0.68(-1.49%)
Sep 23, 2021	44.56	45.96	44.35	45.34	404,614	+1.25(+2.84%)
Sep 22, 2021	43.49	44.69	43.45	44.09	232,546	+0.89(+2.06%)
Sep 21, 2021	43.74	43.98	42.95	43.20	372,644	-0.20(-0.46%)
Sep 20, 2021	43.27	43.86	42.25	43.40	444,125	-1.21(-2.71%)
Sep 17, 2021	44.50	44.85	43.91	44.61	787,599	+0.05(+0.11%)
Sep 16, 2021	44.93	45.01	44.38	44.56	222,667	-0.46(-1.02%)
Sep 15, 2021	44.24	45.26	44.10	45.02	395,783	+0.61(+1.37%)
Sep 14, 2021	46.06	46.06	44.06	44.41	322,903	-1.47(-3.21%)
Sep 13, 2021	46.09	46.38	45.33	45.88	301,898	+0.20(+0.43%)
Sep 10, 2021	46.64	46.96	45.67	45.68	286,984	-0.54(-1.16%)
Sep 09, 2021	46.57	47.10	46.19	46.22	275,927	-0.61(-1.30%)
Sep 08, 2021	47.27	47.54	46.55	46.83	326,399	-0.68(-1.44%)
Sep 07, 2021	48.03	48.59	47.50	47.51	300,270	-0.44(-0.93%)
Sep 03, 2021	47.21	48.33	47.01	47.96	289,463	+0.51(+1.08%)
Sep 02, 2021	47.48	47.97	47.33	47.45	315,600	+0.23(+0.49%)

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.