MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCC — Boise Cascade Company
NYSEBoise Cascade Company
$74.99
+0.29(+0.39%)
- O
- 76.55
- H
- 76.71
- L
- 73.90
- V
- 285.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.99
Period Return-19.39%
Period High$98.20
Period Low$65.00
Avg Daily Volume393.5K
Total Trading Days365
BCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.55 | $76.71 | $73.90 | $74.99 | +$0.29 | +0.39% | 285,941 | $75.19 | $73.90 $76.71 |
| Oct 1, 2026 | $74.08 | $75.15 | $72.80 | $74.70 | +$0.55 | +0.74% | 394,012 | $74.48 | $72.80 $75.15 |
| Sep 30, 2026 | $76.20 | $76.20 | $74.11 | $74.15 | $-1.82 | -2.40% | 421,357 | $74.46 | $74.11 $76.20 |
| Sep 29, 2026 | $76.62 | $76.71 | $75.06 | $75.97 | $-0.62 | -0.81% | 489,557 | $75.90 | $75.06 $76.71 |
| Sep 28, 2026 | $76.35 | $77.82 | $75.00 | $76.59 | $-0.55 | -0.71% | 467,555 | $76.71 | $75.00 $77.82 |
| Sep 25, 2026 | $76.01 | $77.84 | $75.36 | $77.14 | +$1.04 | +1.37% | 378,115 | $77.11 | $75.36 $77.84 |
| Sep 24, 2026 | $77.22 | $77.80 | $74.98 | $76.10 | $-1.66 | -2.13% | 269,918 | $75.87 | $74.98 $77.80 |
| Sep 23, 2026 | $78.07 | $79.31 | $77.74 | $77.76 | $-1.24 | -1.57% | 197,976 | $78.26 | $77.74 $79.31 |
| Sep 22, 2026 | $77.26 | $79.21 | $76.83 | $79.00 | +$3.34 | +4.41% | 327,452 | $78.65 | $76.83 $79.21 |
| Sep 21, 2026 | $76.10 | $76.45 | $74.74 | $75.66 | $-0.03 | -0.04% | 330,518 | $75.70 | $74.74 $76.45 |
| Sep 18, 2026 | $75.05 | $75.87 | $74.27 | $75.69 | +$0.16 | +0.21% | 916,511 | $75.56 | $74.27 $75.87 |
| Sep 17, 2026 | $76.93 | $77.03 | $74.74 | $75.53 | +$0.22 | +0.29% | 313,314 | $75.46 | $74.74 $77.03 |
| Sep 16, 2026 | $76.28 | $76.86 | $74.71 | $75.31 | $-0.62 | -0.82% | 340,755 | $75.56 | $74.71 $76.86 |
| Sep 15, 2026 | $75.47 | $76.31 | $74.50 | $75.93 | +$0.68 | +0.90% | 357,872 | $75.75 | $74.50 $76.31 |
| Sep 14, 2026 | $74.32 | $76.03 | $74.32 | $75.25 | $-0.19 | -0.25% | 200,416 | $75.35 | $74.32 $76.03 |
| Sep 11, 2026 | $76.26 | $76.39 | $74.86 | $75.44 | +$0.39 | +0.52% | 307,504 | $75.45 | $74.86 $76.39 |
| Sep 10, 2026 | $75.30 | $75.45 | $73.85 | $75.05 | $-0.88 | -1.16% | 226,801 | $74.67 | $73.85 $75.45 |
| Sep 9, 2026 | $76.42 | $76.99 | $75.66 | $75.93 | $-0.93 | -1.21% | 186,305 | $76.06 | $75.66 $76.99 |
| Sep 8, 2026 | $78.79 | $78.85 | $76.75 | $76.86 | $-2.35 | -2.97% | 227,345 | $77.15 | $76.75 $78.85 |
| Sep 4, 2026 | $76.83 | $80.25 | $76.83 | $79.21 | +$2.09 | +2.71% | 244,397 | $79.22 | $76.83 $80.25 |
| Sep 3, 2026 | $77.69 | $78.54 | $75.41 | $77.12 | +$0.81 | +1.06% | 290,680 | $77.01 | $75.41 $78.54 |
| Sep 2, 2026 | $75.82 | $77.74 | $75.62 | $76.31 | +$0.47 | +0.62% | 274,424 | $76.70 | $75.62 $77.74 |
| Sep 1, 2026 | $76.75 | $77.22 | $74.99 | $75.84 | $-2.17 | -2.78% | 383,892 | $75.85 | $74.99 $77.22 |
| Aug 31, 2026 | $78.49 | $78.75 | $76.75 | $78.01 | $-0.74 | -0.94% | 365,456 | $77.79 | $76.75 $78.75 |
| Aug 28, 2026 | $78.89 | $79.60 | $77.14 | $78.75 | $-0.02 | -0.03% | 243,381 | $78.42 | $77.14 $79.60 |
| Aug 27, 2026 | $78.99 | $79.97 | $78.61 | $78.77 | $-1.17 | -1.46% | 320,824 | $79.02 | $78.61 $79.97 |
| Aug 26, 2026 | $81.16 | $81.33 | $79.58 | $79.94 | $-1.10 | -1.36% | 194,238 | $80.05 | $79.58 $81.33 |
| Aug 25, 2026 | $82.73 | $82.73 | $80.26 | $81.04 | $-1.20 | -1.46% | 227,141 | $80.88 | $80.26 $82.73 |
| Aug 24, 2026 | $82.95 | $83.44 | $81.53 | $82.24 | $-0.23 | -0.28% | 229,531 | $82.30 | $81.53 $83.44 |
| Aug 21, 2026 | $82.05 | $83.23 | $81.53 | $82.47 | +$0.70 | +0.86% | 261,151 | $82.36 | $81.53 $83.23 |