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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.83	22.15	21.42	21.51	375,224	-0.21(-0.97%)
Apr 27, 2017	21.90	22.11	21.58	21.72	484,671	-0.18(-0.81%)
Apr 26, 2017	21.83	22.15	21.53	21.90	439,204	+0.07(+0.32%)
Apr 25, 2017	21.83	21.97	21.48	21.83	569,757	+0.28(+1.31%)
Apr 24, 2017	21.87	21.97	21.09	21.55	635,473	+0.14(+0.66%)
Apr 21, 2017	21.16	21.53	21.09	21.41	637,493	+0.21(+1.00%)
Apr 20, 2017	21.02	21.27	20.88	21.20	410,229	+0.35(+1.69%)
Apr 19, 2017	20.63	21.44	20.60	20.84	626,583	+0.46(+2.25%)
Apr 18, 2017	20.31	20.42	20.03	20.38	248,244	-0.11(-0.52%)
Apr 17, 2017	20.42	20.53	20.21	20.49	227,872	+0.18(+0.87%)
Apr 13, 2017	20.60	20.77	20.30	20.31	305,445	-0.39(-1.87%)
Apr 12, 2017	21.20	21.30	20.60	20.70	395,265	-0.39(-1.84%)
Apr 11, 2017	21.09	21.49	20.88	21.09	347,063	-0.04(-0.17%)
Apr 10, 2017	20.74	21.41	20.63	21.12	514,311	+0.46(+2.22%)
Apr 07, 2017	20.53	20.88	20.24	20.67	504,344	+0.04(+0.17%)
Apr 06, 2017	20.42	20.81	20.03	20.63	581,246	+0.28(+1.39%)
Apr 05, 2017	20.45	20.88	20.19	20.35	524,946	+0.00(+0.00%)
Apr 04, 2017	19.71	20.35	19.47	20.35	776,503	+1.55(+8.26%)
Apr 03, 2017	18.83	19.08	18.55	18.80	279,490	-0.04(-0.19%)
Mar 31, 2017	18.76	19.18	18.62	18.83	490,108	+0.11(+0.56%)
Mar 30, 2017	19.26	19.27	18.62	18.73	382,886	-0.49(-2.57%)
Mar 29, 2017	18.37	19.29	18.37	19.22	362,596	+0.81(+4.41%)
Mar 28, 2017	18.41	18.59	18.27	18.41	516,691	-0.14(-0.76%)
Mar 27, 2017	18.51	18.87	18.27	18.55	437,828	-0.21(-1.13%)
Mar 24, 2017	19.15	19.22	18.66	18.76	224,540	-0.28(-1.48%)
Mar 23, 2017	18.94	19.40	18.73	19.04	377,738	+0.32(+1.69%)
Mar 22, 2017	18.97	19.04	18.55	18.73	343,147	-0.21(-1.12%)
Mar 21, 2017	19.82	19.86	18.94	18.94	321,527	-0.81(-4.11%)
Mar 20, 2017	19.93	19.93	19.63	19.75	221,480	-0.21(-1.06%)
Mar 17, 2017	20.17	20.17	19.75	19.96	863,149	-0.04(-0.18%)
Mar 16, 2017	19.93	20.24	19.86	20.00	395,548	+0.18(+0.89%)
Mar 15, 2017	19.71	20.03	19.47	19.82	297,594	+0.28(+1.44%)
Mar 14, 2017	19.26	19.64	19.10	19.54	248,376	+0.04(+0.18%)
Mar 13, 2017	19.47	19.68	19.26	19.50	263,369	+0.07(+0.36%)
Mar 10, 2017	19.54	19.68	19.26	19.43	312,173	+0.11(+0.55%)
Mar 09, 2017	19.43	19.61	19.22	19.33	333,879	-0.25(-1.26%)
Mar 08, 2017	19.29	19.84	19.11	19.57	571,775	+0.28(+1.46%)
Mar 07, 2017	19.54	19.64	18.80	19.29	659,164	-0.56(-2.84%)
Mar 06, 2017	19.86	19.96	19.54	19.86	395,447	-0.28(-1.40%)
Mar 03, 2017	20.07	20.24	20.03	20.14	297,726	+0.04(+0.18%)
Mar 02, 2017	20.07	20.21	19.89	20.10	452,643	+0.00(+0.00%)
Mar 01, 2017	19.71	20.21	19.68	20.10	685,717	+0.99(+5.17%)
Feb 28, 2017	18.66	19.47	18.62	19.11	664,234	+0.46(+2.46%)
Feb 27, 2017	18.30	18.80	18.02	18.66	853,334	+0.35(+1.93%)
Feb 24, 2017	18.66	18.87	17.92	18.30	741,647	-0.78(-4.07%)
Feb 23, 2017	19.47	19.57	18.83	19.08	596,545	-0.32(-1.64%)
Feb 22, 2017	20.03	20.14	19.26	19.40	419,820	-0.63(-3.17%)
Feb 21, 2017	19.36	20.17	19.22	20.03	419,422	+0.92(+4.80%)
Feb 17, 2017		19.11	19.11	19.11	0	-0.07(-0.37%)
Feb 16, 2017	19.43	19.54	19.04	19.18	393,745	-0.32(-1.63%)
Feb 15, 2017	18.48	19.50	18.44	19.50	591,206	+0.88(+4.74%)
Feb 14, 2017	18.16	18.66	17.88	18.62	471,815	+0.28(+1.54%)
Feb 13, 2017	18.76	19.15	18.30	18.34	464,497	-0.18(-0.95%)
Feb 10, 2017	18.44	18.55	18.23	18.51	466,821	+0.18(+0.96%)
Feb 09, 2017	18.44	18.59	18.23	18.34	461,940	-0.04(-0.19%)
Feb 08, 2017	17.70	18.44	17.60	18.37	568,340	+0.56(+3.17%)
Feb 07, 2017	17.84	18.00	17.56	17.81	256,882	+0.04(+0.20%)
Feb 06, 2017	18.13	18.13	17.67	17.77	232,258	-0.39(-2.14%)
Feb 03, 2017	17.88	18.16	17.72	18.16	225,491	+0.46(+2.59%)
Feb 02, 2017	17.70	17.84	17.28	17.70	344,538	+0.04(+0.20%)

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.