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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	35.43	35.77	34.59	35.45	692,494	-0.11(-0.32%)
Jul 30, 2020	35.62	36.53	35.14	35.56	410,352	-0.91(-2.48%)
Jul 29, 2020	35.58	36.93	35.57	36.47	318,450	+0.95(+2.68%)
Jul 28, 2020	36.03	36.03	35.22	35.52	515,444	-0.83(-2.28%)
Jul 27, 2020	34.48	36.66	34.32	36.35	554,087	+1.70(+4.90%)
Jul 24, 2020	34.44	34.76	34.21	34.65	354,855	+0.00(+0.00%)
Jul 23, 2020	34.32	35.32	34.20	34.65	431,637	+0.46(+1.36%)
Jul 22, 2020	33.52	34.69	33.44	34.19	387,946	+0.33(+0.99%)
Jul 21, 2020	33.85	34.30	33.63	33.85	422,240	+0.26(+0.77%)
Jul 20, 2020	34.06	34.19	33.49	33.59	369,973	-0.33(-0.96%)
Jul 17, 2020	33.38	33.93	32.95	33.92	466,963	+0.56(+1.66%)
Jul 16, 2020	32.95	34.23	32.78	33.36	638,357	+0.24(+0.71%)
Jul 15, 2020	31.73	33.23	31.54	33.13	827,603	+2.23(+7.21%)
Jul 14, 2020	29.14	30.93	28.88	30.90	476,928	+2.04(+7.07%)
Jul 13, 2020	29.78	30.15	28.77	28.86	638,669	-0.54(-1.84%)
Jul 10, 2020	28.04	29.54	27.95	29.40	340,267	+1.32(+4.72%)
Jul 09, 2020	29.00	29.00	27.91	28.08	289,836	-1.03(-3.53%)
Jul 08, 2020	28.62	29.10	28.37	29.10	228,023	+0.47(+1.65%)
Jul 07, 2020	28.37	28.88	28.30	28.63	274,476	-0.11(-0.40%)
Jul 06, 2020	28.86	29.01	28.33	28.75	302,141	+0.67(+2.38%)
Jul 02, 2020	28.41	29.03	27.93	28.08	261,804	+0.34(+1.23%)
Jul 01, 2020	28.70	28.83	27.63	27.73	206,240	-0.88(-3.08%)
Jun 30, 2020	27.78	28.72	27.63	28.62	389,606	+0.49(+1.76%)
Jun 29, 2020	27.19	28.56	26.71	28.12	364,462	+1.64(+6.18%)
Jun 26, 2020	26.27	26.77	25.54	26.49	568,294	-0.16(-0.60%)
Jun 25, 2020	26.52	26.86	25.72	26.65	403,268	-0.17(-0.62%)
Jun 24, 2020	26.91	27.61	26.50	26.81	344,869	-0.52(-1.89%)
Jun 23, 2020	27.70	27.70	27.24	27.33	352,723	+0.08(+0.28%)
Jun 22, 2020	25.98	27.36	25.74	27.25	394,935	+1.03(+3.95%)
Jun 19, 2020	26.73	27.39	25.76	26.22	708,659	-0.14(-0.55%)
Jun 18, 2020	25.87	26.74	25.87	26.36	234,711	-0.04(-0.14%)
Jun 17, 2020	26.95	26.95	25.99	26.40	281,993	-0.41(-1.53%)
Jun 16, 2020	27.11	27.18	26.04	26.81	365,480	+0.85(+3.28%)
Jun 15, 2020	23.89	26.30	23.72	25.96	245,884	+1.08(+4.34%)
Jun 12, 2020	25.76	26.07	24.38	24.88	424,118	+0.34(+1.39%)
Jun 11, 2020	25.86	26.15	24.52	24.54	325,152	-2.66(-9.79%)
Jun 10, 2020	28.02	28.11	27.18	27.20	286,003	-0.93(-3.30%)
Jun 09, 2020	28.15	28.60	27.86	28.13	283,741	-0.67(-2.32%)
Jun 08, 2020	29.48	29.70	28.72	28.80	280,964	-0.08(-0.26%)
Jun 05, 2020	28.64	29.35	28.20	28.88	388,106	+1.42(+5.15%)
Jun 04, 2020	27.36	27.76	26.92	27.46	272,017	-0.17(-0.61%)
Jun 03, 2020	27.35	27.89	27.05	27.63	298,299	+0.91(+3.39%)
Jun 02, 2020	26.26	26.94	26.20	26.72	239,574	+0.89(+3.45%)
Jun 01, 2020	26.14	26.60	25.81	25.83	250,177	-0.06(-0.24%)
May 29, 2020	26.04	26.33	25.64	25.89	293,478	-0.49(-1.85%)
May 28, 2020	28.30	28.44	26.26	26.38	360,135	-1.53(-5.49%)
May 27, 2020	26.55	28.06	26.52	27.91	410,526	+1.82(+6.98%)
May 26, 2020	25.42	26.17	25.36	26.09	419,162	+2.13(+8.90%)
May 22, 2020	23.30	24.07	22.84	23.96	270,336	+0.82(+3.54%)
May 21, 2020	23.56	23.94	23.07	23.14	278,757	-0.53(-2.24%)
May 20, 2020	23.64	24.10	23.40	23.67	234,899	+0.60(+2.60%)
May 19, 2020	23.91	24.18	23.05	23.07	251,706	-1.12(-4.64%)
May 18, 2020	23.52	24.28	23.42	24.19	308,822	+1.80(+8.03%)
May 15, 2020	21.56	22.60	21.17	22.40	292,875	+0.80(+3.72%)
May 14, 2020	20.95	21.61	20.19	21.59	501,167	-0.08(-0.38%)
May 13, 2020	22.11	22.11	21.29	21.68	474,471	-0.76(-3.38%)
May 12, 2020	23.47	23.47	22.39	22.43	376,472	-0.79(-3.40%)
May 11, 2020	23.74	23.74	22.21	23.22	846,222	-1.24(-5.09%)
May 08, 2020	23.91	24.73	23.05	24.47	373,673	+1.14(+4.88%)
May 07, 2020	23.54	23.72	23.16	23.33	318,004	+0.36(+1.55%)
May 06, 2020	23.36	23.56	22.77	22.97	283,870	-0.32(-1.37%)
May 05, 2020	23.67	24.18	23.20	23.29	335,756	+0.12(+0.52%)
May 04, 2020	22.90	23.45	22.40	23.17	330,283	+0.14(+0.63%)

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.