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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.20	17.35	16.81	17.35	326,684	+0.28(+1.62%)
Dec 28, 2018	17.24	17.46	16.77	17.08	605,542	-0.20(-1.18%)
Dec 27, 2018	16.59	17.29	16.59	17.28	429,185	+0.44(+2.59%)
Dec 26, 2018	16.15	16.88	16.00	16.84	566,076	+0.76(+4.70%)
Dec 24, 2018	16.50	16.66	16.03	16.09	280,506	-0.52(-3.15%)
Dec 21, 2018	16.71	16.89	16.20	16.61	1,696,919	-0.09(-0.57%)
Dec 20, 2018	17.24	17.27	16.57	16.71	438,943	-0.53(-3.08%)
Dec 19, 2018	17.28	17.81	17.21	17.24	796,966	-0.03(-0.17%)
Dec 18, 2018	17.03	17.62	16.98	17.27	638,470	+0.40(+2.37%)
Dec 17, 2018	16.87	17.33	16.45	16.87	1,051,816	-0.09(-0.51%)
Dec 14, 2018	17.07	17.62	16.88	16.95	716,727	-0.30(-1.73%)
Dec 13, 2018	17.42	17.86	17.20	17.25	788,234	-0.20(-1.17%)
Dec 12, 2018	17.78	18.09	17.44	17.46	942,066	-0.07(-0.42%)
Dec 11, 2018	18.14	18.23	17.52	17.53	875,886	-0.36(-1.99%)
Dec 10, 2018	18.24	18.35	17.80	17.88	996,030	-0.36(-1.95%)
Dec 07, 2018	18.77	19.03	18.18	18.24	430,586	-0.52(-2.79%)
Dec 06, 2018	18.22	18.84	17.99	18.77	673,686	+0.28(+1.54%)
Dec 04, 2018	19.38	19.56	18.25	18.48	1,257,125	-1.00(-5.15%)
Dec 03, 2018	19.65	20.22	18.95	19.49	447,598	+0.15(+0.75%)
Nov 30, 2018	19.58	19.75	18.99	19.34	700,235	-0.24(-1.23%)
Nov 29, 2018	19.72	19.94	19.30	19.58	262,375	-0.20(-0.99%)
Nov 28, 2018	19.28	19.83	19.00	19.78	407,129	+0.54(+2.79%)
Nov 27, 2018	19.13	19.41	18.99	19.24	812,835	+0.03(+0.15%)
Nov 26, 2018	19.91	20.12	19.07	19.21	668,871	-0.58(-2.93%)
Nov 23, 2018	19.93	20.12	19.75	19.79	147,272	-0.14(-0.69%)
Nov 21, 2018		19.93	19.93	19.93	0	+0.49(+2.50%)
Nov 20, 2018	19.51	20.00	19.09	19.44	604,822	-0.30(-1.51%)
Nov 19, 2018	19.65	19.97	19.52	19.74	936,038	+0.07(+0.37%)
Nov 16, 2018	19.57	19.78	19.37	19.67	772,352	+0.04(+0.18%)
Nov 15, 2018	20.30	20.39	19.61	19.63	696,039	-0.80(-3.90%)
Nov 14, 2018	20.53	20.80	20.15	20.43	538,714	+0.06(+0.28%)
Nov 13, 2018	21.01	21.39	20.36	20.37	593,830	-0.51(-2.47%)
Nov 12, 2018	20.46	21.12	20.36	20.89	549,969	+0.31(+1.52%)
Nov 09, 2018	21.66	21.66	20.33	20.57	709,196	-1.27(-5.81%)
Nov 08, 2018	21.73	22.19	21.29	21.84	699,477	+0.02(+0.10%)
Nov 07, 2018	21.52	21.90	20.68	21.82	912,210	+0.18(+0.84%)
Nov 06, 2018	22.90	23.21	21.36	21.64	1,591,540	-1.74(-7.44%)
Nov 05, 2018	23.53	23.79	22.89	23.38	712,465	-0.09(-0.40%)
Nov 02, 2018	23.42	24.08	23.23	23.47	692,235	+0.23(+1.00%)
Nov 01, 2018	22.44	23.41	22.28	23.24	578,803	+0.91(+4.09%)
Oct 31, 2018	22.23	22.74	21.93	22.33	656,778	+0.41(+1.89%)
Oct 30, 2018	22.02	22.42	21.66	21.92	575,530	-0.17(-0.79%)
Oct 29, 2018	22.47	23.00	21.84	22.09	328,036	-0.02(-0.10%)
Oct 26, 2018	22.93	22.93	21.61	22.11	429,406	-1.00(-4.33%)
Oct 25, 2018	22.74	23.67	22.74	23.11	620,085	+0.45(+1.98%)
Oct 24, 2018	23.97	24.08	22.63	22.66	648,219	-1.20(-5.02%)
Oct 23, 2018	23.47	24.24	23.05	23.86	668,891	+0.37(+1.57%)
Oct 22, 2018	23.20	23.67	23.18	23.49	726,775	+0.31(+1.35%)
Oct 19, 2018	23.32	23.68	22.99	23.18	468,844	-0.07(-0.28%)
Oct 18, 2018	23.73	23.96	23.17	23.24	617,664	-0.62(-2.58%)
Oct 17, 2018	25.00	25.19	23.77	23.86	882,346	-1.24(-4.94%)
Oct 16, 2018	24.72	25.27	24.13	25.10	641,354	+0.51(+2.06%)
Oct 15, 2018	23.62	24.73	23.58	24.59	616,468	+0.95(+4.02%)
Oct 12, 2018	24.39	24.55	23.01	23.64	1,222,719	-0.41(-1.72%)
Oct 11, 2018	24.89	24.89	23.52	24.05	1,202,236	+0.43(+1.81%)
Oct 10, 2018	23.62	23.95	23.34	23.63	778,109	-0.44(-1.84%)
Oct 09, 2018	25.27	25.39	23.95	24.07	504,745	-1.27(-5.01%)
Oct 08, 2018	25.00	25.67	24.87	25.34	703,778	+0.33(+1.33%)
Oct 05, 2018	24.86	25.26	24.69	25.00	1,071,447	+0.14(+0.55%)
Oct 04, 2018	25.05	25.05	24.38	24.87	917,137	-0.29(-1.15%)
Oct 03, 2018	25.56	25.56	24.84	25.16	949,730	-0.59(-2.31%)
Oct 02, 2018	25.87	26.27	25.67	25.75	614,757	-0.33(-1.25%)

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.