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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.89	16.16	14.89	16.16	671,605	+1.23(+8.25%)
Jun 29, 2016	14.96	15.26	14.91	14.93	449,199	+0.16(+1.10%)
Jun 28, 2016	14.64	14.85	14.52	14.77	463,037	+0.35(+2.44%)
Jun 27, 2016	14.90	14.90	14.14	14.42	533,846	-0.72(-4.75%)
Jun 24, 2016	15.18	15.49	14.83	15.14	972,607	-0.99(-6.12%)
Jun 23, 2016	15.88	16.20	15.80	16.12	732,727	+0.49(+3.11%)
Jun 22, 2016	15.87	16.02	15.60	15.64	462,433	-0.21(-1.33%)
Jun 21, 2016	15.97	16.06	15.70	15.85	226,864	-0.13(-0.84%)
Jun 20, 2016	15.97	16.45	15.97	15.98	372,236	+0.24(+1.52%)
Jun 17, 2016	15.25	15.99	15.00	15.74	950,414	+0.54(+3.52%)
Jun 16, 2016	15.16	15.23	14.82	15.21	330,454	-0.13(-0.83%)
Jun 15, 2016	15.55	15.70	15.31	15.33	372,361	-0.11(-0.68%)
Jun 14, 2016	15.22	15.47	15.18	15.44	386,829	+0.11(+0.74%)
Jun 13, 2016	15.78	15.80	15.28	15.33	805,403	-0.56(-3.50%)
Jun 10, 2016	15.87	16.07	15.72	15.88	450,714	-0.26(-1.61%)
Jun 09, 2016	16.15	16.17	15.69	16.14	446,332	-0.04(-0.26%)
Jun 08, 2016	16.16	16.23	15.93	16.18	279,458	+0.06(+0.39%)
Jun 07, 2016	16.05	16.31	15.93	16.12	303,550	+0.10(+0.62%)
Jun 06, 2016	15.69	16.03	15.60	16.02	435,459	+0.35(+2.20%)
Jun 03, 2016	15.99	16.02	15.61	15.68	315,401	-0.34(-2.11%)
Jun 02, 2016	16.01	16.21	15.49	16.02	635,630	-0.01(-0.09%)
Jun 01, 2016	16.14	16.18	15.81	16.03	494,888	-0.14(-0.87%)
May 31, 2016	16.28	16.38	16.00	16.17	580,495	-0.03(-0.17%)
May 27, 2016	16.08	16.20	16.20	16.20	530,738	+0.07(+0.44%)
May 26, 2016	16.33	16.42	15.74	16.13	484,884	-0.16(-0.95%)
May 25, 2016	16.06	16.62	15.96	16.28	430,230	+0.33(+2.08%)
May 24, 2016	15.63	16.01	15.50	15.95	297,345	+0.46(+3.00%)
May 23, 2016	15.39	15.79	15.32	15.49	317,139	+0.05(+0.32%)
May 20, 2016	15.28	15.46	15.18	15.44	506,923	+0.19(+1.25%)
May 19, 2016	15.07	15.46	14.92	15.25	370,906	+0.09(+0.60%)
May 18, 2016	15.25	15.64	15.07	15.16	311,471	-0.16(-1.06%)
May 17, 2016	15.58	16.26	15.08	15.32	573,083	-0.35(-2.20%)
May 16, 2016	15.55	15.81	15.51	15.66	373,909	+0.17(+1.09%)
May 13, 2016	15.39	16.20	15.33	15.49	1,148,070	+0.00(+0.00%)
May 12, 2016	15.88	16.07	15.16	15.49	598,770	-0.32(-2.05%)
May 11, 2016	15.91	16.09	15.68	15.82	395,481	-0.11(-0.71%)
May 10, 2016	15.78	16.02	15.61	15.93	455,148	+0.28(+1.80%)
May 09, 2016	15.83	16.00	15.57	15.65	491,570	-0.16(-1.02%)
May 06, 2016	15.24	15.89	15.02	15.81	775,849	+0.45(+2.93%)
May 05, 2016	15.26	15.56	14.85	15.36	724,175	+0.22(+1.44%)
May 04, 2016	15.35	15.82	15.04	15.14	605,657	-0.14(-0.92%)
May 03, 2016	15.80	16.11	14.76	15.28	806,553	-0.54(-3.43%)
May 02, 2016	14.73	15.90	14.66	15.83	1,299,836	+1.13(+7.67%)
Apr 29, 2016	14.39	14.80	14.17	14.70	889,448	+0.27(+1.90%)
Apr 28, 2016	14.94	15.04	14.36	14.42	350,896	-0.56(-3.76%)
Apr 27, 2016	14.68	15.10	14.68	14.99	354,921	+0.29(+1.96%)
Apr 26, 2016	14.42	14.79	14.28	14.70	466,868	+0.25(+1.76%)
Apr 25, 2016	14.85	14.85	14.30	14.45	570,309	-0.41(-2.75%)
Apr 22, 2016	14.87	15.21	14.50	14.85	671,574	+0.04(+0.28%)
Apr 21, 2016	15.07	15.34	14.76	14.81	562,724	-0.27(-1.82%)
Apr 20, 2016	15.06	15.19	14.79	15.09	486,054	-0.01(-0.05%)
Apr 19, 2016	15.43	15.66	14.68	15.09	728,980	-0.26(-1.70%)
Apr 18, 2016	15.16	15.63	15.00	15.35	1,310,151	+0.15(+1.02%)
Apr 15, 2016	14.82	15.21	14.62	15.20	550,626	+0.30(+1.98%)
Apr 14, 2016	15.42	15.42	14.52	14.90	606,741	-0.51(-3.34%)
Apr 13, 2016	15.12	15.45	14.97	15.42	638,236	+0.48(+3.21%)
Apr 12, 2016	14.80	14.99	14.51	14.94	409,669	+0.20(+1.34%)
Apr 11, 2016	14.95	15.26	14.61	14.74	540,942	-0.16(-1.04%)
Apr 08, 2016	14.86	15.19	14.72	14.90	462,327	+0.20(+1.39%)
Apr 07, 2016	14.90	15.09	14.49	14.69	763,631	-0.34(-2.25%)
Apr 06, 2016	14.48	15.26	14.45	15.03	865,854	+0.47(+3.24%)
Apr 05, 2016	14.66	14.80	14.23	14.56	909,263	-0.39(-2.64%)
Apr 04, 2016	14.86	15.58	14.75	14.95	1,477,625	+0.24(+1.63%)

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.