Quantcast

Boise Cascade, L.L.C. Common Stock Historical Stock Prices

BCC 
$24.09
*  
0.49
1.99%
Get BCC Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading BCC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.94 25.06 24.08 24.09 637,306
12/11/2018 24.93 25.06 24.08 24.09 637,306
12/10/2018 25.07 25.22 24.46 24.58 724,724
12/07/2018 25.8 26.16 24.9875 25.07 313,283
12/06/2018 25.04 25.89 24.73 25.79 490,183
12/04/2018 26.63 26.88 25.08 25.4 615,003
12/03/2018 27.01 27.79 26.04 26.78 325,703
11/30/2018 26.91 27.15 26.1 26.58 509,527
11/29/2018 27.19 27.5 26.62 27 190,271
11/28/2018 26.58 27.34 26.195 27.27 295,245
11/27/2018 26.38 26.77 26.195 26.53 589,458
11/26/2018 27.46 27.75 26.3 26.49 485,057
11/23/2018 27.48 27.75 27.23 27.29 106,862
11/21/2018 26.89 27.63 26.89 27.48 177,363
11/20/2018 26.9 27.58 26.33 26.81 438,609
11/19/2018 27.1 27.54 26.915 27.22 678,803
11/16/2018 26.98 27.28 26.71 27.12 550,318
11/15/2018 27.99 28.12 27.04 27.07 504,759
11/14/2018 28.31 28.685 27.78 28.17 390,669
11/13/2018 28.97 29.495 28.08 28.09 430,638
11/12/2018 28.22 29.13 28.07 28.8 398,831
11/09/2018 29.87 29.87 28.03 28.37 478,786
11/08/2018 29.96 30.6 29.36 30.12 507,252
11/07/2018 29.67 30.2 28.51 30.09 661,523
11/06/2018 31.58 32 29.46 29.84 1,154,164
11/05/2018 32.44 32.81 31.56 32.24 516,671
11/02/2018 32.3 33.2 32.03 32.37 502,043
11/01/2018 30.95 32.285 30.72 32.05 419,684
10/31/2018 30.66 31.36 30.24 30.79 476,134
10/30/2018 30.36 30.92 29.87 30.22 417,367
10/29/2018 30.99 31.72 30.11 30.46 237,888
10/26/2018 31.62 31.62 29.7975 30.49 311,467
10/25/2018 31.36 32.64 31.36 31.87 449,678
10/24/2018 33.05 33.2 31.21 31.25 470,080
10/23/2018 32.36 33.43 31.78 32.9 472,066
10/22/2018 31.99 32.64 31.96 32.39 527,048
10/19/2018 32.16 32.66 31.7 31.96 340,065
10/18/2018 32.72 33.04 31.95 32.05 447,922
10/17/2018 34.47 34.735 32.78 32.9 639,866
10/16/2018 34.09 34.84 33.28 34.61 465,102
10/15/2018 32.57 34.095 32.51 33.91 447,055
10/12/2018 33.63 33.86 31.73 32.6 886,745
10/11/2018 34.32 34.32 32.43 33.17 871,846
10/10/2018 32.57 33.025 32.18 32.58 564,275
10/09/2018 34.84 35.01 33.03 33.19 366,035
10/08/2018 34.48 35.4 34.3 34.94 484,883
10/05/2018 34.28 34.83 34.05 34.48 777,068
10/04/2018 34.54 34.54 33.62 34.29 665,096
10/03/2018 35.25 35.25 34.25 34.69 687,932
10/02/2018 35.67 36.23 35.4 35.51 445,799
10/01/2018 36.93 37.29 35.77 35.96 361,788
09/28/2018 37.3 37.745 36.65 36.8 461,373
09/27/2018 37.7 38.3 37.175 37.45 366,458
09/26/2018 38.15 38.8 37.55 37.75 419,082
09/25/2018 38.7 38.95 37.85 38.05 316,244
09/24/2018 38.15 38.75 37.95 38.55 573,568
09/21/2018 39.35 39.35 37.65 38.15 1,182,097
09/20/2018 39.8 40 38.5 39.35 707,435
09/19/2018 41.05 41.1926 38.6 39.6 783,347
09/18/2018 41.4 41.7 40.7 41 962,039
09/17/2018 43.55 43.625 41.25 41.4 575,183
09/14/2018 43.6 44.1 43.175 43.5 261,217
09/13/2018 45.2 45.225 43.45 43.55 621,842
09/12/2018 43.65 46.05 43.55 45.05 620,356
09/11/2018 43.55 43.85 43 43.6 244,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio