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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.06	21.50	20.95	21.41	338,532	+0.42(+2.01%)
Jun 29, 2017	21.23	21.23	20.73	20.99	273,625	-0.21(-1.00%)
Jun 28, 2017	20.81	21.39	20.67	21.20	488,541	+0.56(+2.73%)
Jun 27, 2017	20.85	21.06	20.50	20.64	346,827	-0.18(-0.85%)
Jun 26, 2017	21.06	21.09	20.32	20.81	424,056	-0.14(-0.67%)
Jun 23, 2017	20.71	21.13	20.42	20.95	1,329,789	+0.25(+1.19%)
Jun 22, 2017	20.64	21.06	20.59	20.71	390,527	+0.07(+0.34%)
Jun 21, 2017	21.48	21.69	20.60	20.64	478,300	-0.81(-3.78%)
Jun 20, 2017	21.62	21.62	21.31	21.45	223,732	-0.18(-0.81%)
Jun 19, 2017	21.02	21.73	21.00	21.62	467,491	+0.70(+3.37%)
Jun 16, 2017	20.64	20.99	20.50	20.92	517,454	-0.21(-1.00%)
Jun 15, 2017	21.16	21.41	21.01	21.13	268,174	-0.25(-1.15%)
Jun 14, 2017	21.27	21.62	21.00	21.38	258,721	+0.14(+0.66%)
Jun 13, 2017	21.48	21.50	21.10	21.23	599,819	-0.04(-0.17%)
Jun 12, 2017	20.92	21.80	20.85	21.27	540,620	+0.39(+1.86%)
Jun 09, 2017	20.67	21.02	20.42	20.88	550,254	+0.32(+1.54%)
Jun 08, 2017	20.28	20.71	20.11	20.57	434,637	+0.25(+1.21%)
Jun 07, 2017	20.04	20.78	19.97	20.32	858,754	+0.32(+1.58%)
Jun 06, 2017	19.69	20.04	19.44	20.00	358,976	+0.14(+0.71%)
Jun 05, 2017	20.04	20.21	19.72	19.86	629,147	-0.25(-1.23%)
Jun 02, 2017	19.76	20.28	19.54	20.11	483,595	+0.39(+1.96%)
Jun 01, 2017	19.05	19.76	18.95	19.72	350,747	+0.74(+3.90%)
May 31, 2017	19.02	19.25	18.49	18.98	573,832	+0.04(+0.19%)
May 30, 2017	19.02	19.12	18.72	18.95	377,644	-0.07(-0.37%)
May 26, 2017	18.95	19.12	18.80	19.02	313,054	+0.07(+0.37%)
May 25, 2017	19.09	19.16	18.91	18.95	351,048	-0.07(-0.37%)
May 24, 2017	19.05	19.10	18.73	19.02	469,755	+0.00(+0.00%)
May 23, 2017	19.23	19.25	18.95	19.02	354,282	+0.00(+0.00%)
May 22, 2017	19.12	19.23	18.91	19.02	407,768	+0.00(+0.00%)
May 19, 2017	19.02	19.14	18.80	19.02	917,518	+0.04(+0.19%)
May 18, 2017	19.51	19.51	18.75	18.98	771,044	-0.56(-2.88%)
May 17, 2017	20.35	19.93	19.40	19.54	646,332	-0.81(-3.98%)
May 16, 2017	20.04	20.35	19.79	20.35	351,905	+0.35(+1.76%)
May 15, 2017	20.11	20.21	19.83	20.00	516,412	-0.11(-0.53%)
May 12, 2017	20.35	20.35	20.04	20.11	349,957	-0.39(-1.89%)
May 11, 2017	20.67	20.85	20.25	20.50	278,592	-0.28(-1.36%)
May 10, 2017	20.46	20.81	20.14	20.78	338,573	+0.28(+1.37%)
May 09, 2017	20.92	21.02	20.39	20.50	316,803	-0.42(-2.02%)
May 08, 2017	20.88	21.02	20.25	20.92	656,886	+0.11(+0.51%)
May 05, 2017	21.06	21.16	20.64	20.81	373,946	-0.07(-0.34%)
May 04, 2017	21.02	21.55	20.67	20.88	548,475	+0.04(+0.17%)
May 03, 2017	23.35	23.52	20.57	20.85	1,206,403	-0.99(-4.52%)
May 02, 2017	22.08	22.22	21.59	21.83	555,587	-0.21(-0.96%)
May 01, 2017	21.48	22.04	21.13	22.04	401,244	+0.56(+2.62%)
Apr 28, 2017	21.80	22.12	21.39	21.48	375,772	-0.21(-0.97%)
Apr 27, 2017	21.87	22.08	21.55	21.69	485,378	-0.18(-0.81%)
Apr 26, 2017	21.80	22.12	21.50	21.87	439,845	+0.07(+0.32%)
Apr 25, 2017	21.80	21.94	21.45	21.80	570,589	+0.28(+1.31%)
Apr 24, 2017	21.83	21.94	21.06	21.52	636,400	+0.14(+0.66%)
Apr 21, 2017	21.13	21.50	21.06	21.38	638,423	+0.21(+1.00%)
Apr 20, 2017	20.99	21.23	20.85	21.16	410,828	+0.35(+1.69%)
Apr 19, 2017	20.60	21.41	20.57	20.81	627,498	+0.46(+2.25%)
Apr 18, 2017	20.28	20.39	20.00	20.35	248,606	-0.11(-0.52%)
Apr 17, 2017	20.39	20.50	20.18	20.46	228,204	+0.18(+0.87%)
Apr 13, 2017	20.57	20.74	20.27	20.28	305,891	-0.39(-1.87%)
Apr 12, 2017	21.16	21.27	20.57	20.67	395,841	-0.39(-1.84%)
Apr 11, 2017	21.06	21.46	20.85	21.06	347,569	-0.04(-0.17%)
Apr 10, 2017	20.71	21.38	20.60	21.09	515,061	+0.46(+2.22%)
Apr 07, 2017	20.50	20.85	20.21	20.64	505,080	+0.04(+0.17%)
Apr 06, 2017	20.39	20.78	20.00	20.60	582,094	+0.28(+1.39%)
Apr 05, 2017	20.42	20.85	20.16	20.32	525,712	+0.00(+0.00%)
Apr 04, 2017	19.69	20.32	19.44	20.32	777,636	+1.55(+8.26%)

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.