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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	60.59	62.25	60.59	62.21	425,941	+1.58(+2.61%)
Apr 27, 2023	59.29	60.96	58.79	60.62	366,743	+1.62(+2.75%)
Apr 26, 2023	59.37	59.68	58.63	59.00	487,649	-0.76(-1.28%)
Apr 25, 2023	60.12	60.68	59.18	59.77	367,018	-0.95(-1.56%)
Apr 24, 2023	60.28	60.75	59.86	60.71	229,788	+0.41(+0.68%)
Apr 21, 2023	61.54	61.81	60.12	60.30	379,524	-1.33(-2.16%)
Apr 20, 2023	60.41	62.17	60.41	61.63	338,920	+0.46(+0.74%)
Apr 19, 2023	60.85	61.37	60.50	61.18	291,628	+0.13(+0.21%)
Apr 18, 2023	61.04	61.48	59.86	61.05	391,333	+0.20(+0.33%)
Apr 17, 2023	59.19	61.04	59.19	60.85	378,729	+1.32(+2.22%)
Apr 14, 2023	59.10	59.84	58.36	59.53	335,588	+0.27(+0.46%)
Apr 13, 2023	58.74	59.50	57.56	59.26	336,872	+0.47(+0.81%)
Apr 12, 2023	59.16	59.16	58.34	58.78	343,642	+0.56(+0.97%)
Apr 11, 2023	56.58	58.32	56.57	58.22	473,998	+1.62(+2.86%)
Apr 10, 2023	55.14	56.89	55.14	56.60	346,040	+1.39(+2.52%)
Apr 06, 2023	55.49	55.49	54.79	55.20	255,176	-0.26(-0.46%)
Apr 05, 2023	55.04	55.55	54.55	55.46	248,662	-0.02(-0.03%)
Apr 04, 2023	57.90	57.90	54.88	55.48	270,798	-2.27(-3.93%)
Apr 03, 2023	57.66	58.22	56.85	57.74	250,566	+0.15(+0.25%)
Mar 31, 2023	56.54	57.70	56.32	57.60	456,163	+1.46(+2.60%)
Mar 30, 2023	57.28	57.40	56.02	56.14	177,311	-0.69(-1.22%)
Mar 29, 2023	57.25	57.34	55.96	56.83	242,181	+0.38(+0.68%)
Mar 28, 2023	56.17	56.97	55.92	56.45	272,634	+0.26(+0.47%)
Mar 27, 2023	56.03	56.42	55.30	56.19	180,494	+0.87(+1.56%)
Mar 24, 2023	54.07	55.44	54.02	55.32	266,332	+0.56(+1.03%)
Mar 23, 2023	55.80	56.62	54.50	54.76	273,343	-0.61(-1.10%)
Mar 22, 2023	57.29	57.35	55.25	55.37	448,611	-1.75(-3.06%)
Mar 21, 2023	57.91	58.31	56.41	57.12	313,493	+0.61(+1.08%)
Mar 20, 2023	56.54	58.01	56.40	56.51	240,592	+0.87(+1.55%)
Mar 17, 2023	56.58	57.06	55.40	55.64	804,571	-1.51(-2.65%)
Mar 16, 2023	55.42	58.23	54.98	57.15	282,055	+1.07(+1.92%)
Mar 15, 2023	55.85	56.31	55.00	56.08	431,121	-1.36(-2.36%)
Mar 14, 2023	58.77	59.06	56.55	57.43	352,918	+0.19(+0.33%)
Mar 13, 2023	57.89	58.40	56.90	57.24	313,147	-1.94(-3.28%)
Mar 10, 2023	61.20	61.34	58.77	59.18	221,422	-1.96(-3.20%)
Mar 09, 2023	61.09	62.11	60.93	61.14	301,899	+0.12(+0.19%)
Mar 08, 2023	60.98	61.08	60.05	61.02	351,469	+0.31(+0.51%)
Mar 07, 2023	62.15	62.31	60.30	60.71	339,352	-1.65(-2.64%)
Mar 06, 2023	63.87	64.15	61.07	62.36	416,852	-1.60(-2.51%)
Mar 03, 2023	63.16	64.30	62.89	63.96	260,747	+1.13(+1.80%)
Mar 02, 2023	62.61	63.22	62.10	62.83	204,637	-0.30(-0.48%)
Mar 01, 2023	62.64	63.70	62.52	63.14	342,346	+0.20(+0.32%)
Feb 28, 2023	64.42	64.46	62.93	62.93	714,731	-1.77(-2.73%)
Feb 27, 2023	65.78	65.90	64.68	64.70	197,472	-0.10(-0.15%)
Feb 24, 2023	64.26	65.02	64.05	64.80	399,614	-0.36(-0.55%)
Feb 23, 2023	65.23	66.02	64.12	65.16	454,447	-1.02(-1.54%)
Feb 22, 2023	62.67	67.21	62.67	66.18	567,904	+3.85(+6.18%)
Feb 21, 2023	66.06	66.42	62.26	62.32	533,780	-5.59(-8.23%)
Feb 17, 2023	69.13	69.13	67.13	67.92	267,654	-1.22(-1.76%)
Feb 16, 2023	68.50	69.69	67.97	69.13	229,647	-0.67(-0.96%)
Feb 15, 2023	68.69	70.17	67.86	69.81	210,635	+0.64(+0.92%)
Feb 14, 2023	69.43	69.79	68.03	69.17	299,224	-0.81(-1.16%)
Feb 13, 2023	69.07	70.16	68.53	69.98	143,252	+1.20(+1.74%)
Feb 10, 2023	68.27	68.82	67.69	68.78	233,741	+0.22(+0.32%)
Feb 09, 2023	70.30	70.76	68.53	68.56	225,359	-0.97(-1.40%)
Feb 08, 2023	70.52	70.62	69.15	69.53	165,683	-1.24(-1.75%)
Feb 07, 2023	69.45	70.78	68.82	70.77	197,653	+0.95(+1.37%)
Feb 06, 2023	70.63	70.91	69.02	69.82	187,205	-1.45(-2.03%)
Feb 03, 2023	70.88	72.38	70.88	71.26	246,761	-0.56(-0.78%)
Feb 02, 2023	70.39	72.60	70.39	71.82	268,045	+1.95(+2.80%)

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.