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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.04	22.33	21.92	22.13	283,941	+0.11(+0.48%)
Nov 27, 2015	21.99	22.09	21.89	22.02	64,788	+0.08(+0.39%)
Nov 25, 2015	21.79	21.94	21.94	21.94	275,827	+0.13(+0.58%)
Nov 24, 2015	21.92	22.04	21.58	21.81	324,416	-0.27(-1.22%)
Nov 23, 2015	21.42	22.20	21.42	22.08	505,521	+0.54(+2.49%)
Nov 20, 2015	21.35	21.65	20.95	21.54	420,434	+0.34(+1.60%)
Nov 19, 2015	21.51	21.63	20.66	21.20	322,694	-0.40(-1.83%)
Nov 18, 2015	20.98	21.62	20.89	21.60	343,888	+0.64(+3.04%)
Nov 17, 2015	21.13	21.42	20.84	20.96	226,894	-0.13(-0.60%)
Nov 16, 2015	20.81	21.14	20.71	21.09	267,026	+0.23(+1.12%)
Nov 13, 2015	20.63	21.17	20.54	20.86	260,896	+0.11(+0.51%)
Nov 12, 2015	21.34	21.44	20.66	20.75	256,246	-0.78(-3.64%)
Nov 11, 2015	21.56	21.70	21.23	21.53	201,792	-0.01(-0.03%)
Nov 10, 2015	21.56	21.86	21.15	21.54	247,339	-0.10(-0.46%)
Nov 09, 2015	21.74	21.85	21.06	21.64	367,518	-0.10(-0.45%)
Nov 06, 2015	21.21	21.90	21.10	21.74	544,364	+0.42(+1.99%)
Nov 05, 2015	21.20	21.44	20.88	21.32	371,986	+0.11(+0.53%)
Nov 04, 2015	21.22	21.35	20.98	21.20	462,274	+0.08(+0.40%)
Nov 03, 2015	21.51	21.61	21.05	21.12	433,558	-0.48(-2.23%)
Nov 02, 2015	21.15	21.77	21.05	21.60	754,673	+0.44(+2.07%)
Oct 30, 2015	21.44	21.56	20.95	21.16	475,003	-0.23(-1.06%)
Oct 29, 2015	21.34	21.75	21.33	21.39	446,902	-0.11(-0.49%)
Oct 28, 2015	21.38	21.82	21.08	21.49	959,523	+0.27(+1.27%)
Oct 27, 2015	22.18	22.31	21.20	21.22	652,764	-1.00(-4.49%)
Oct 26, 2015	23.19	23.40	22.01	22.22	614,854	-1.02(-4.38%)
Oct 23, 2015	22.95	23.44	22.59	23.24	842,713	+0.59(+2.62%)
Oct 22, 2015	21.00	22.73	20.62	22.64	1,495,119	+3.29(+17.03%)
Oct 21, 2015	19.39	19.73	19.14	19.35	494,253	+0.06(+0.33%)
Oct 20, 2015	19.96	19.96	18.91	19.29	588,939	-0.69(-3.43%)
Oct 19, 2015	19.80	20.15	19.65	19.97	374,265	+0.12(+0.61%)
Oct 16, 2015	20.01	20.05	19.03	19.85	640,137	-0.16(-0.81%)
Oct 15, 2015	19.69	20.11	19.52	20.01	489,483	+0.43(+2.20%)
Oct 14, 2015	19.67	19.93	19.54	19.58	255,495	-0.08(-0.40%)
Oct 13, 2015	19.67	20.14	19.60	19.66	310,983	-0.10(-0.50%)
Oct 12, 2015	20.33	20.42	19.42	19.76	338,064	-0.59(-2.88%)
Oct 09, 2015	20.02	20.57	19.92	20.35	703,515	+0.31(+1.55%)
Oct 08, 2015	19.48	20.18	19.36	20.04	458,254	+0.53(+2.72%)
Oct 07, 2015	18.81	19.52	18.76	19.51	665,387	+0.83(+4.43%)
Oct 06, 2015	18.17	18.82	17.95	18.68	510,128	+0.58(+3.20%)
Oct 05, 2015	18.18	18.37	18.06	18.10	535,214	+0.00(+0.00%)
Oct 02, 2015	17.58	18.10	17.25	18.10	417,522	+0.40(+2.24%)
Oct 01, 2015	17.86	18.06	17.57	17.70	448,735	-0.13(-0.71%)
Sep 30, 2015	17.83	18.13	17.62	17.83	658,957	+0.09(+0.52%)
Sep 29, 2015	18.08	18.20	17.66	17.74	643,236	-0.39(-2.14%)
Sep 28, 2015	18.79	18.80	18.11	18.13	419,520	-0.68(-3.61%)
Sep 25, 2015	19.10	19.12	18.64	18.81	477,670	-0.14(-0.75%)
Sep 24, 2015	18.88	18.97	18.68	18.95	579,384	-0.13(-0.67%)
Sep 23, 2015	19.47	19.61	19.02	19.07	424,710	-0.42(-2.14%)
Sep 22, 2015	20.06	20.26	19.45	19.49	749,858	-0.83(-4.10%)
Sep 21, 2015	20.82	21.07	20.25	20.33	604,055	-0.27(-1.30%)
Sep 18, 2015	21.20	21.30	20.46	20.59	761,068	-0.92(-4.27%)
Sep 17, 2015	21.79	21.99	21.43	21.51	433,617	-0.38(-1.74%)
Sep 16, 2015	21.83	21.96	21.63	21.89	251,438	+0.01(+0.03%)
Sep 15, 2015	21.85	22.02	21.58	21.89	565,328	+0.04(+0.16%)
Sep 14, 2015	21.92	22.09	21.74	21.85	436,804	-0.13(-0.61%)
Sep 11, 2015	21.91	22.14	21.53	21.99	542,759	-0.01(-0.03%)
Sep 10, 2015	22.13	22.49	21.86	21.99	535,788	-0.25(-1.14%)
Sep 09, 2015	22.86	22.97	22.21	22.25	274,247	-0.48(-2.12%)
Sep 08, 2015	22.69	23.17	22.52	22.73	361,851	+0.31(+1.39%)
Sep 04, 2015	22.12	22.42	22.42	22.42	355,039	-0.04(-0.16%)
Sep 03, 2015	22.44	22.82	22.33	22.45	372,658	+0.04(+0.19%)
Sep 02, 2015	22.51	22.51	22.06	22.41	467,306	+0.26(+1.18%)

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.