Quantcast

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

BCC 
$41
*  
0.40
0.97%
Get BCC Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading BCC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BCC Pre-Market
 
 
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 18-JUN-2018 TO 18-SEP-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 41.75 41.70 40.70 41 961,939
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
09/10/2018 42.1 43.4 41.6 43.4 440,682
09/07/2018 43.35 43.35 41.6 42.05 614,589
09/06/2018 44.65 44.8 43.3 43.45 333,533
09/05/2018 43.35 44.7 43 44.55 335,867
09/04/2018 43.65 43.6697 42.9 43.45 267,742
08/31/2018 43.6 44.3 43.44 43.7 188,489
08/30/2018 43.85 44.4 43.6 43.8 239,646
08/29/2018 44.45 45.2 43.95 44.8 248,837
08/28/2018 45.35 45.45 44.25 44.4 203,854
08/27/2018 45.5 46 45.1 45.15 204,244
08/24/2018 45 45.45 44.75 45.3 236,813
08/23/2018 45.55 45.725 44.75 44.9 261,827
08/22/2018 46.55 46.995 45.4 45.65 334,979
08/21/2018 46.4 47.15 46.4 46.55 342,548
08/20/2018 46.15 46.895 46.075 46.3 347,758
08/17/2018 45.3 46.15 45.2 45.8 327,603
08/16/2018 44.3 45.3 44.1 45.3 389,548
08/15/2018 44.05 44.15 43.55 44 229,017
08/14/2018 43.55 45 43.55 44.4 399,963
08/13/2018 43.85 44.55 43.05 43.35 520,659
08/10/2018 43.95 43.95 42.7 43.6 426,232
08/09/2018 43.9 44.45 43.65 44.1 380,692
08/08/2018 43.95 44.15 43.55 44 450,698
08/07/2018 44.55 45.55 43.65 44 535,596
08/06/2018 44.4 45.15 40.655 44.6 1,313,203
08/03/2018 43.65 44.35 43.15 44 570,288
08/02/2018 42.65 43.55 42.3615 43.45 222,842
08/01/2018 43.5 43.5 42 42.6 317,923
07/31/2018 42.95 43.55 42.75 43.25 284,248
07/30/2018 43.1 43.45 42.725 42.9 404,932
07/27/2018 43.3 43.7 42.7 42.95 369,375
07/26/2018 42.65 43.525 42.525 43.35 307,210
07/25/2018 43.3 43.35 42.05 42.7 578,214
07/24/2018 43.55 43.55 42.65 43.3 472,413
07/23/2018 43.9 44.05 43.29 43.4 286,915
07/20/2018 45.85 45.89 43.9 43.95 375,764
07/19/2018 45 46.05 44.75 45.95 405,006
07/18/2018 46.1 46.1 44.925 45.15 504,099
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
*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