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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.75	20.07	19.55	19.58	276,408	-0.20(-1.04%)
Mar 28, 2019	19.22	19.80	19.22	19.78	272,961	+0.68(+3.56%)
Mar 27, 2019	18.87	19.22	18.67	19.10	296,006	+0.23(+1.20%)
Mar 26, 2019	19.05	19.19	18.87	18.87	507,206	-0.01(-0.08%)
Mar 25, 2019	19.02	19.25	18.75	18.89	617,788	-0.04(-0.19%)
Mar 22, 2019	19.75	19.86	18.90	18.92	548,851	-0.90(-4.54%)
Mar 21, 2019	19.68	20.23	19.68	19.82	563,419	+0.01(+0.04%)
Mar 20, 2019	20.04	20.08	19.56	19.82	344,097	-0.23(-1.17%)
Mar 19, 2019	20.33	20.53	19.96	20.05	406,328	-0.06(-0.29%)
Mar 18, 2019	19.95	20.23	19.89	20.11	278,837	+0.15(+0.73%)
Mar 15, 2019	19.93	20.21	19.85	19.96	774,407	+0.12(+0.59%)
Mar 14, 2019	20.19	20.25	19.79	19.85	345,402	-0.34(-1.67%)
Mar 13, 2019	20.26	20.41	20.14	20.18	368,072	-0.02(-0.11%)
Mar 12, 2019	20.31	20.39	20.09	20.20	277,746	-0.11(-0.54%)
Mar 11, 2019	19.80	20.37	19.79	20.31	427,307	+0.58(+2.93%)
Mar 08, 2019	19.39	19.83	19.22	19.74	381,393	+0.23(+1.16%)
Mar 07, 2019	19.85	19.90	19.44	19.51	401,261	-0.40(-1.98%)
Mar 06, 2019	20.38	20.50	19.89	19.90	402,474	-0.43(-2.12%)
Mar 05, 2019	20.45	20.56	20.24	20.34	372,779	-0.10(-0.47%)
Mar 04, 2019	20.52	20.77	20.22	20.43	336,824	-0.04(-0.21%)
Mar 01, 2019	20.60	20.73	20.07	20.48	493,898	+0.07(+0.36%)
Feb 28, 2019	21.57	21.91	20.33	20.40	662,780	-1.14(-5.30%)
Feb 27, 2019	21.11	22.35	20.95	21.54	671,751	+1.01(+4.90%)
Feb 26, 2019	20.60	21.77	20.05	20.54	1,327,141	-0.54(-2.56%)
Feb 25, 2019	21.59	21.68	21.01	21.08	786,794	-0.42(-1.97%)
Feb 22, 2019	21.24	21.61	21.16	21.50	442,891	+0.25(+1.17%)
Feb 21, 2019	21.53	21.59	21.11	21.25	316,952	-0.25(-1.15%)
Feb 20, 2019	21.38	21.78	21.09	21.50	486,633	+0.19(+0.89%)
Feb 19, 2019	21.22	21.46	20.95	21.31	751,741	+0.04(+0.17%)
Feb 15, 2019	21.11	21.47	21.00	21.27	351,570	+0.30(+1.43%)
Feb 14, 2019	21.08	21.42	20.92	20.97	487,527	-0.21(-1.00%)
Feb 13, 2019	20.83	21.44	20.83	21.19	508,152	+0.49(+2.36%)
Feb 12, 2019	20.42	20.85	20.42	20.70	451,280	+0.32(+1.57%)
Feb 11, 2019	19.98	20.39	19.84	20.38	295,470	+0.46(+2.31%)
Feb 08, 2019	19.87	20.15	19.82	19.92	328,809	-0.09(-0.44%)
Feb 07, 2019	20.11	20.30	19.63	20.00	398,539	-0.11(-0.54%)
Feb 06, 2019	20.04	20.19	19.95	20.11	232,179	+0.06(+0.29%)
Feb 05, 2019	20.14	20.34	19.76	20.06	246,857	-0.09(-0.43%)
Feb 04, 2019	20.31	20.41	19.77	20.14	472,942	-0.07(-0.33%)
Feb 01, 2019	20.57	20.60	19.87	20.21	357,878	+0.18(+0.87%)
Jan 31, 2019	19.44	20.04	19.33	20.03	673,296	+0.43(+2.20%)
Jan 30, 2019	19.21	19.87	19.09	19.60	555,827	+0.53(+2.75%)
Jan 29, 2019	18.97	19.21	18.74	19.08	388,758	+0.05(+0.27%)
Jan 28, 2019	18.76	19.25	18.63	19.03	508,276	+0.03(+0.15%)
Jan 25, 2019	18.89	19.46	18.89	19.00	541,753	+0.31(+1.68%)
Jan 24, 2019	18.23	18.79	18.23	18.68	426,860	+0.39(+2.15%)
Jan 23, 2019	18.51	18.87	18.03	18.29	354,015	-0.15(-0.83%)
Jan 22, 2019	18.90	18.91	18.16	18.44	629,847	-0.64(-3.36%)
Jan 18, 2019	19.08	19.45	18.98	19.09	435,212	+0.09(+0.46%)
Jan 17, 2019	18.47	19.18	18.47	19.00	569,421	+0.44(+2.40%)
Jan 16, 2019	18.20	18.66	18.17	18.55	281,637	+0.36(+2.01%)
Jan 15, 2019	18.47	18.58	17.98	18.19	284,011	-0.27(-1.46%)
Jan 14, 2019	18.41	18.76	18.35	18.46	323,043	-0.09(-0.47%)
Jan 11, 2019	18.46	18.68	18.05	18.55	583,711	-0.02(-0.12%)
Jan 10, 2019	18.64	19.02	18.40	18.57	568,551	-0.12(-0.62%)
Jan 09, 2019	18.50	18.70	18.10	18.68	622,714	+0.19(+1.03%)
Jan 08, 2019	18.26	18.54	18.07	18.50	393,768	+0.39(+2.13%)
Jan 07, 2019	17.98	18.25	17.72	18.11	471,091	+0.15(+0.81%)
Jan 04, 2019	17.42	18.06	17.42	17.96	520,363	+0.82(+4.81%)
Jan 03, 2019	16.93	17.46	16.62	17.14	448,659	+0.08(+0.47%)

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.