Boise Cascade, L.L.C. Common Stock (BCC)
126.48
-2.18 (-1.69%)
Boise Cascade L.L.C. is a leading provider of building materials and engineered wood products in North America
The company operates through two primary segments: manufacturing and distribution. It specializes in producing plywood, oriented strand board, and various wood products, which are essential for construction and renovation projects. Additionally, Boise Cascade has a robust distribution network that supplies a wide range of building materials to both residential and commercial sectors. With a commitment to sustainability, the company emphasizes responsible forest management and environmentally conscious practices in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 127.51 | 129.38 | 126.81 | 128.66 | 153,701 | 128.66 |
| 1/29/2025 | 127.08 | 128.46 | 125.81 | 126.32 | 210,129 | 126.32 |
| 1/28/2025 | 127.58 | 128.19 | 126.44 | 127.64 | 228,698 | 127.64 |
| 1/27/2025 | 126.81 | 129.74 | 126.81 | 128.18 | 199,786 | 128.18 |
| 1/24/2025 | 128.33 | 128.85 | 126.59 | 127.11 | 196,604 | 127.11 |
| 1/23/2025 | 126.89 | 129.14 | 126.57 | 128.45 | 275,491 | 128.45 |
| 1/22/2025 | 128.44 | 130.50 | 127.75 | 127.92 | 193,476 | 127.92 |
| 1/21/2025 | 129.11 | 131.27 | 128.83 | 129.12 | 256,809 | 129.12 |
| 1/17/2025 | 130.16 | 130.26 | 127.67 | 127.97 | 486,115 | 127.97 |
| 1/16/2025 | 127.11 | 128.87 | 126.28 | 128.46 | 365,605 | 128.46 |
| 1/15/2025 | 127.88 | 128.10 | 126.20 | 127.18 | 396,161 | 127.18 |
| 1/14/2025 | 121.68 | 123.91 | 121.00 | 123.61 | 333,730 | 123.61 |
| 1/13/2025 | 115.33 | 120.69 | 115.33 | 120.51 | 426,266 | 120.51 |
| 1/10/2025 | 114.65 | 116.06 | 113.38 | 115.88 | 342,303 | 115.88 |
| 1/08/2025 | 116.85 | 118.52 | 116.07 | 117.40 | 261,815 | 117.40 |
| 1/07/2025 | 120.00 | 120.45 | 116.84 | 118.22 | 272,125 | 118.22 |
| 1/06/2025 | 119.58 | 122.00 | 119.58 | 120.22 | 188,514 | 120.22 |
| 1/03/2025 | 117.18 | 119.23 | 115.61 | 118.74 | 267,824 | 118.74 |
| 1/02/2025 | 120.00 | 120.52 | 116.25 | 117.23 | 300,537 | 117.23 |
| 12/31/2024 | 118.79 | 0.00 | 118.86 | 118.86 | 0 | 118.86 |
| 12/30/2024 | 120.61 | 120.61 | 117.76 | 118.79 | 158,197 | 118.79 |
| 12/27/2024 | 121.72 | 123.20 | 119.67 | 120.63 | 251,164 | 120.63 |
| 12/26/2024 | 122.13 | 123.63 | 121.39 | 122.93 | 282,110 | 122.93 |
| 12/24/2024 | 121.88 | 123.84 | 121.68 | 123.19 | 179,711 | 123.19 |
| 12/23/2024 | 121.95 | 123.42 | 121.56 | 122.24 | 372,275 | 122.24 |
| 12/20/2024 | 121.45 | 125.06 | 121.35 | 122.75 | 1,703,240 | 122.75 |
| 12/19/2024 | 127.15 | 129.00 | 123.15 | 123.27 | 285,818 | 123.27 |
| 12/18/2024 | 134.52 | 135.43 | 125.50 | 126.62 | 513,719 | 126.62 |
| 12/17/2024 | 135.40 | 136.31 | 133.00 | 133.11 | 282,263 | 133.11 |
| 12/16/2024 | 136.53 | 138.04 | 135.00 | 136.25 | 222,616 | 136.25 |
| 12/13/2024 | 139.36 | 139.58 | 135.78 | 136.26 | 175,880 | 136.26 |
| 12/12/2024 | 142.14 | 142.14 | 139.62 | 139.84 | 206,034 | 139.84 |
| 12/11/2024 | 144.58 | 144.58 | 142.14 | 142.48 | 217,213 | 142.48 |
| 12/10/2024 | 144.31 | 146.16 | 141.19 | 142.43 | 277,933 | 142.43 |
| 12/09/2024 | 146.39 | 147.43 | 144.76 | 145.32 | 207,248 | 145.32 |
| 12/06/2024 | 147.47 | 147.47 | 144.00 | 145.86 | 170,401 | 145.86 |
| 12/05/2024 | 145.69 | 147.43 | 143.35 | 144.44 | 177,113 | 144.44 |
| 12/04/2024 | 145.84 | 147.48 | 143.78 | 146.90 | 191,337 | 146.90 |
| 12/03/2024 | 147.77 | 149.99 | 144.88 | 146.43 | 168,979 | 146.43 |
| 12/02/2024 | 147.61 | 148.39 | 145.24 | 147.52 | 243,607 | 147.52 |
| 11/29/2024 | 147.67 | 148.29 | 145.90 | 147.60 | 121,113 | 147.39 |
| 11/27/2024 | 149.71 | 150.51 | 145.24 | 146.40 | 164,925 | 146.19 |
| 11/26/2024 | 151.69 | 152.32 | 146.95 | 148.41 | 312,723 | 148.20 |
| 11/25/2024 | 146.39 | 155.42 | 146.15 | 152.50 | 515,630 | 152.28 |
| 11/22/2024 | 142.03 | 144.61 | 141.22 | 143.78 | 219,327 | 143.57 |
| 11/21/2024 | 137.98 | 141.62 | 137.07 | 140.36 | 246,035 | 140.16 |
| 11/20/2024 | 137.55 | 138.72 | 136.87 | 137.41 | 128,783 | 137.22 |
| 11/19/2024 | 140.13 | 140.31 | 137.53 | 138.18 | 165,738 | 137.98 |
| 11/18/2024 | 140.00 | 142.14 | 139.13 | 141.54 | 183,580 | 141.34 |
| 11/15/2024 | 143.74 | 143.74 | 139.07 | 140.09 | 193,710 | 139.89 |
| 11/14/2024 | 143.71 | 145.17 | 138.87 | 140.35 | 250,888 | 140.15 |
| 11/13/2024 | 143.05 | 145.50 | 142.17 | 142.55 | 235,840 | 142.35 |
| 11/12/2024 | 142.36 | 144.78 | 140.83 | 141.13 | 236,926 | 140.93 |
| 11/11/2024 | 144.01 | 145.19 | 142.29 | 143.14 | 192,697 | 142.94 |
| 11/08/2024 | 140.52 | 142.98 | 140.00 | 142.32 | 291,300 | 142.12 |
| 11/07/2024 | 140.87 | 143.32 | 139.56 | 140.85 | 222,055 | 140.65 |
| 11/06/2024 | 142.80 | 146.58 | 137.88 | 141.76 | 440,642 | 141.56 |
| 11/05/2024 | 127.90 | 139.21 | 125.01 | 138.49 | 636,063 | 138.29 |
| 11/04/2024 | 134.17 | 136.44 | 133.84 | 134.26 | 296,070 | 134.07 |
| 11/01/2024 | 135.24 | 137.00 | 133.93 | 134.21 | 222,511 | 134.02 |
| 10/31/2024 | 135.66 | 136.57 | 132.94 | 133.03 | 240,660 | 132.84 |