Quantcast

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

BCC 
$45.15
*  
1.05
2.27%
Get BCC Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading BCC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BCC After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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 45.90 46.10 44.925 45.15 504,087
07/17/2018 46.3 46.9 45.55 46.2 493,519
07/16/2018 46.05 46.85 45.8 46.45 402,068
07/13/2018 45.35 46.35 45 45.6 227,381
07/12/2018 45.65 45.675 45 45.35 279,292
07/11/2018 44.9 45.75 44.7 45.35 255,252
07/10/2018 45.95 46.15 44.9 45.15 213,525
07/09/2018 45.45 45.95 45.15 45.9 193,264
07/06/2018 45 45.8 44.85 45.2 234,193
07/05/2018 44.95 45.2 44.3 45.15 304,088
07/03/2018 45.4 45.65 44.7 44.85 171,065
07/02/2018 44.35 45.25 43.85 45.2 313,085
06/29/2018 44.35 44.8 44.2 44.7 271,872
06/28/2018 44.05 44.35 43.325 44.2 331,508
06/27/2018 45.15 45.3 44.15 44.15 335,303
06/26/2018 43.85 45.1 43.45 44.85 402,588
06/25/2018 43.75 43.76 42.8 43.65 604,670
06/22/2018 44.3 44.3 43.5 44 988,847
06/21/2018 45.4 45.4 43.85 43.95 439,758
06/20/2018 45.9 46.19 45.25 45.45 367,929
06/19/2018 45.65 46 45 45.65 384,133
06/18/2018 45.55 46.25 45.1 46.15 426,169
06/15/2018 45.25 45.95 44.875 45.9 494,837
06/14/2018 45.6 46 44.75 45.4 381,223
06/13/2018 47.3 47.5 45.35 45.6 680,774
06/12/2018 48.1 48.3 46.75 47.25 567,934
06/11/2018 48.6 49.15 48 48.1 365,205
06/08/2018 49 49.3 48.5 48.6 349,067
06/07/2018 49 49.3 48.55 49 244,085
06/06/2018 49.15 49.3 48.7 49.1 228,710
06/05/2018 48.6 49 48.05 49 432,555
06/04/2018 48.65 49.09 48.4 48.6 318,650
06/01/2018 48.15 48.6 47.75 48.35 265,195
05/31/2018 47.8 48.275 47.2 47.7 302,876
05/30/2018 48.15 48.525 47.4 47.75 428,798
05/29/2018 46.65 47.9 46.55 47.7 274,132
05/25/2018 46.3 47.425 46.25 46.9 256,186
05/24/2018 46.1 46.6 45.4 46.55 294,931
05/23/2018 45.95 46.8 45.61 45.9 314,403
05/22/2018 46.75 46.8 46.1 46.1 303,749
05/21/2018 45.4 46.75 45.4 46.65 472,106
05/18/2018 44.55 45.45 44.4 45.05 345,395
05/17/2018 44.3 44.6 43.8 44.45 276,384
05/16/2018 43.05 44.5 42.95 44.45 428,654
05/15/2018 42.5 43.175 42.425 43 329,418
05/14/2018 43.85 43.95 42.45 42.9 309,880
05/11/2018 43.6 44.05 43.1 43.55 280,524
05/10/2018 43.65 44.45 43.55 43.75 323,313
05/09/2018 43 43.55 42.7 43.4 373,922
05/08/2018 42.8 43.55 42.75 43 362,217
05/07/2018 42.1 43.5 42.1 42.65 465,375
05/04/2018 43.5 45.1 40.9 41.95 1,184,782
05/03/2018 41.55 41.85 40.45 41.45 561,945
05/02/2018 41.65 42.1 41.45 41.55 293,809
05/01/2018 41.6 41.6 40 41.5 451,112
04/30/2018 43.15 43.4 41.55 41.6 401,275
04/27/2018 42.6 43.45 42.6 43.15 399,451
04/26/2018 42.25 42.5 41.85 42.35 195,518
04/25/2018 42.2 42.45 41.65 42 242,535
04/24/2018 42.4 42.6 41.46 42.05 233,826
04/23/2018 41.9 42.15 41.625 42.05 267,673
04/20/2018 41.95 42.2 41.65 41.85 302,555
04/19/2018 42.55 42.55 41.9 42.1 209,910
04/18/2018 42.85 42.9 42 42.55 349,730
04/17/2018 42 42.8 41.8 42.7 334,526
*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