Free Trial

Boise Cascade (BCC) Stock Chart & Stock Price History

→ The AI Stock that’s Disrupting Every Industry (From StockEarnings) (Ad)
Free BCC Stock Alerts
$134.48
+2.47 (+1.87%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Boise Cascade Stock Price Performance

5 Day
Performance
-3.54%
1 Month
Performance
-10.84%
3 Month
Performance
-2.99%
6 Month
Performance
+28.75%
Year-To-Date
Performance
+3.96%
1 Year
Performance
+96.90%
Receive BCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Boise Cascade and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

BCC Stock Chart for Friday, May, 3, 2024

BCC Chart by TradingView

Boise Cascade Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$132.01$134.48
+1.87%		$134.67$130.14235,573 shs$5.32 billion
05/01/2024$132.30$132.01
-0.22%		$135.56$130.93287,591 shs$5.22 billion
04/30/2024$138.26$132.30
-4.31%		$135.68$131.89350,044 shs$5.23 billion
04/29/2024$139.42$138.26
-0.83%		$141.51$137.47207,548 shs$5.47 billion
04/26/2024$138.46$139.42
+0.69%		$141.08$138.40217,996 shs$5.52 billion
04/25/2024$137.22$138.46
+0.90%		$139.00$133.04280,455 shs$5.48 billion
04/24/2024$139.14$137.22
-1.38%		$141.80$135.78202,004 shs$5.43 billion
04/23/2024$133.04$139.14
+4.59%		$139.74$133.80400,072 shs$5.50 billion
04/22/2024$133.60$133.04
-0.42%		$135.15$132.57431,533 shs$5.26 billion
04/19/2024$134.54$133.53
-0.75%		$136.01$132.77282,466 shs$5.28 billion
04/18/2024$137.88$134.54
-2.42%		$139.95$134.04340,404 shs$5.32 billion
04/17/2024$138.95$137.88
-0.77%		$140.70$137.24286,229 shs$5.45 billion
04/16/2024$149.00$138.95
-6.74%		$147.37$138.00532,131 shs$5.50 billion
04/15/2024$149.99$149.00
-0.66%		$151.45$147.51379,136 shs$5.89 billion
04/12/2024$151.88$149.94
-1.28%		$151.33$148.27273,689 shs$5.93 billion
04/11/2024$148.83$151.88
+2.05%		$151.98$148.11326,199 shs$6.01 billion
04/10/2024$153.02$148.83
-2.74%		$151.80$147.50408,306 shs$5.89 billion
04/09/2024$152.47$153.02
+0.36%		$153.22$150.22304,099 shs$6.05 billion
04/08/2024$151.99$152.47
+0.31%		$154.55$150.77188,287 shs$6.03 billion
04/05/2024$149.30$152.04
+1.84%		$152.10$148.62229,694 shs$6.01 billion
04/04/2024$150.83$149.30
-1.01%		$153.60$148.11237,993 shs$5.91 billion
04/03/2024$148.95$150.83
+1.26%		$152.48$148.54227,627 shs$5.97 billion
04/02/2024$153.09$148.95
-2.70%		$149.96$146.76378,236 shs$5.89 billion
04/01/2024$153.37$153.09
-0.18%		$154.67$151.96262,835 shs$6.06 billion
03/29/2024$153.40$153.37
-0.02%		$154.61$151.77382,770 shs$6.07 billion
03/28/2024$151.90$153.40
+0.99%		$154.60$151.81382,770 shs$6.07 billion
03/27/2024$150.12$151.90
+1.18%		$152.48$150.14243,825 shs$6.01 billion
03/26/2024$150.80$150.12
-0.45%		$154.01$149.35391,281 shs$5.94 billion
03/25/2024$151.38$150.80
-0.38%		$152.70$149.73308,984 shs$5.97 billion
03/22/2024$152.11$151.38
-0.48%		$152.70$150.27361,254 shs$5.99 billion
03/21/2024$144.15$152.11
+5.52%		$152.29$147.00511,968 shs$6.01 billion
03/20/2024$135.99$144.15
+6.00%		$145.36$135.92392,595 shs$5.70 billion
03/19/2024$132.89$135.99
+2.33%		$136.02$130.92283,122 shs$5.38 billion
03/18/2024$131.55$132.89
+1.02%		$134.54$130.22350,420 shs$5.25 billion
03/15/2024$127.89$131.58
+2.88%		$132.17$128.441.28 million shs$5.20 billion
03/14/2024$129.31$127.89
-1.10%		$129.96$126.92251,897 shs$5.06 billion
03/13/2024$128.70$129.31
+0.47%		$130.73$128.25206,752 shs$5.11 billion
03/12/2024$128.03$128.70
+0.52%		$129.83$127.60212,480 shs$5.09 billion
03/11/2024$129.20$128.03
-0.91%		$128.46$125.47269,881 shs$5.06 billion
03/08/2024$129.31$129.20
-0.08%		$132.80$128.22257,259 shs$5.11 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/07/2024$128.65$129.31
+0.51%		$130.50$127.73394,819 shs$5.11 billion
03/06/2024$129.89$128.65
-0.95%		$131.84$128.27337,818 shs$5.09 billion
03/05/2024$135.34$129.89
-4.03%		$135.89$129.67346,240 shs$5.14 billion
03/04/2024$137.79$135.34
-1.78%		$140.83$135.03415,278 shs$5.35 billion
03/01/2024$135.98$137.75
+1.30%		$138.19$135.00213,179 shs$5.45 billion
02/29/2024$133.73$135.98
+1.68%		$136.58$134.84324,873 shs$5.38 billion
02/28/2024$133.16$133.73
+0.43%		$135.63$131.49347,867 shs$5.29 billion
02/27/2024$130.59$133.16
+1.97%		$134.30$131.43288,479 shs$5.27 billion
02/26/2024$129.42$130.59
+0.90%		$131.39$128.76282,170 shs$5.16 billion
02/23/2024$126.60$129.56
+2.34%		$131.23$126.99281,997 shs$5.12 billion
02/22/2024$125.19$126.60
+1.13%		$128.62$122.76554,477 shs$5.01 billion
02/21/2024$135.92$125.19
-7.89%		$132.01$123.68703,318 shs$4.96 billion
02/20/2024$139.98$135.92
-2.90%		$138.87$135.03410,982 shs$5.38 billion
02/19/2024$139.98$139.98$142.24$139.98238,100 shs$5.54 billion
02/16/2024$142.58$140.09
-1.75%		$142.23$139.98238,174 shs$5.55 billion
02/15/2024$139.89$142.58
+1.92%		$143.03$138.85220,256 shs$5.64 billion
02/14/2024$135.59$139.89
+3.17%		$139.97$136.00224,551 shs$5.54 billion
02/13/2024$141.85$135.59
-4.41%		$138.61$134.12331,664 shs$5.37 billion
02/12/2024$140.57$141.85
+0.91%		$143.56$140.12207,519 shs$5.62 billion
02/09/2024$137.66$140.58
+2.12%		$140.70$136.38162,454 shs$5.57 billion
02/08/2024$135.06$137.66
+1.93%		$138.16$135.32204,576 shs$5.45 billion
02/07/2024$133.87$135.06
+0.89%		$136.46$133.97229,055 shs$5.35 billion
02/06/2024$134.88$133.87
-0.75%		$136.18$132.19159,317 shs$5.30 billion
02/05/2024$138.63$134.88
-2.71%		$137.58$133.78218,963 shs$5.34 billion
02/02/2024$138.86$138.51
-0.25%		$139.63$135.27173,784 shs$5.48 billion

Related Companies:
This page (NYSE:BCC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society