Boise Cascade, L.L.C. Common Stock (BCC)
100.55
+2.68 (2.74%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 99.12 | 100.09 | 97.21 | 97.87 | 431,294 | 97.87 |
| 3/03/2025 | 104.17 | 106.41 | 101.33 | 102.16 | 348,245 | 102.16 |
| 2/28/2025 | 103.12 | 104.19 | 102.23 | 103.66 | 579,120 | 103.66 |
| 2/27/2025 | 103.09 | 104.57 | 102.17 | 102.55 | 475,944 | 102.55 |
| 2/26/2025 | 106.66 | 106.67 | 103.53 | 104.07 | 457,734 | 104.07 |
| 2/25/2025 | 103.16 | 108.42 | 102.94 | 106.43 | 577,527 | 106.43 |
| 2/24/2025 | 106.17 | 106.39 | 102.27 | 103.69 | 637,526 | 103.69 |
| 2/21/2025 | 120.25 | 121.00 | 103.57 | 107.00 | 899,030 | 106.79 |
| 2/20/2025 | 117.49 | 118.44 | 116.09 | 116.48 | 389,815 | 116.25 |
| 2/19/2025 | 118.90 | 119.28 | 117.64 | 118.30 | 329,069 | 118.07 |
| 2/18/2025 | 121.34 | 121.52 | 119.90 | 121.43 | 257,878 | 121.19 |
| 2/14/2025 | 120.66 | 122.99 | 120.60 | 121.63 | 315,849 | 121.39 |
| 2/13/2025 | 119.14 | 120.80 | 118.96 | 120.60 | 259,992 | 120.36 |
| 2/12/2025 | 120.09 | 120.72 | 117.55 | 118.72 | 428,823 | 118.49 |
| 2/11/2025 | 122.22 | 124.36 | 122.22 | 123.32 | 180,366 | 123.08 |
| 2/10/2025 | 124.78 | 124.78 | 122.09 | 123.26 | 236,786 | 123.02 |
| 2/07/2025 | 124.97 | 124.97 | 121.57 | 123.28 | 190,334 | 123.04 |
| 2/06/2025 | 125.50 | 126.45 | 124.32 | 125.11 | 245,312 | 124.86 |
| 2/05/2025 | 126.96 | 126.96 | 124.30 | 124.75 | 249,911 | 124.50 |
| 2/04/2025 | 125.00 | 126.61 | 124.67 | 125.57 | 154,726 | 125.32 |
| 2/03/2025 | 123.38 | 126.50 | 123.08 | 125.14 | 389,167 | 124.89 |
| 1/31/2025 | 127.86 | 127.86 | 125.37 | 126.16 | 287,168 | 125.91 |
| 1/30/2025 | 127.51 | 129.38 | 126.81 | 128.66 | 153,701 | 128.41 |
| 1/29/2025 | 127.08 | 128.46 | 125.81 | 126.32 | 210,129 | 126.07 |
| 1/28/2025 | 127.58 | 128.19 | 126.44 | 127.64 | 228,698 | 127.39 |
| 1/27/2025 | 126.81 | 129.74 | 126.81 | 128.18 | 199,786 | 127.93 |
| 1/24/2025 | 128.33 | 128.85 | 126.59 | 127.11 | 196,604 | 126.86 |
| 1/23/2025 | 126.89 | 129.14 | 126.57 | 128.45 | 275,491 | 128.20 |
| 1/22/2025 | 128.44 | 130.50 | 127.75 | 127.92 | 193,476 | 127.67 |
| 1/21/2025 | 129.11 | 131.27 | 128.83 | 129.12 | 256,809 | 128.87 |
| 1/17/2025 | 130.16 | 130.26 | 127.67 | 127.97 | 486,115 | 127.72 |
| 1/16/2025 | 127.11 | 128.87 | 126.28 | 128.46 | 365,605 | 128.21 |
| 1/15/2025 | 127.88 | 128.10 | 126.20 | 127.18 | 396,161 | 126.93 |
| 1/14/2025 | 121.68 | 123.91 | 121.00 | 123.61 | 333,730 | 123.37 |
| 1/13/2025 | 115.33 | 120.69 | 115.33 | 120.51 | 426,266 | 120.27 |
| 1/10/2025 | 114.65 | 116.06 | 113.38 | 115.88 | 342,303 | 115.65 |
| 1/08/2025 | 116.85 | 118.52 | 116.07 | 117.40 | 261,815 | 117.17 |
| 1/07/2025 | 120.00 | 120.45 | 116.84 | 118.22 | 272,125 | 117.99 |
| 1/06/2025 | 119.58 | 122.00 | 119.58 | 120.22 | 188,514 | 119.98 |
| 1/03/2025 | 117.18 | 119.23 | 115.61 | 118.74 | 267,824 | 118.51 |
| 1/02/2025 | 120.00 | 120.52 | 116.25 | 117.23 | 300,537 | 117.00 |
| 12/31/2024 | 118.79 | 0.00 | 118.86 | 118.86 | 0 | 118.63 |
| 12/30/2024 | 120.61 | 120.61 | 117.76 | 118.79 | 158,197 | 118.56 |
| 12/27/2024 | 121.72 | 123.20 | 119.67 | 120.63 | 251,164 | 120.39 |
| 12/26/2024 | 122.13 | 123.63 | 121.39 | 122.93 | 282,110 | 122.69 |
| 12/24/2024 | 121.88 | 123.84 | 121.68 | 123.19 | 179,711 | 122.95 |
| 12/23/2024 | 121.95 | 123.42 | 121.56 | 122.24 | 372,275 | 122.00 |
| 12/20/2024 | 121.45 | 125.06 | 121.35 | 122.75 | 1,703,240 | 122.51 |
| 12/19/2024 | 127.15 | 129.00 | 122.30 | 122.45 | 327,727 | 122.22 |
| 12/18/2024 | 134.52 | 135.43 | 125.50 | 126.62 | 513,719 | 126.37 |
| 12/17/2024 | 135.40 | 136.31 | 133.00 | 133.11 | 282,263 | 132.85 |
| 12/16/2024 | 136.53 | 138.04 | 135.00 | 136.25 | 222,616 | 135.98 |
| 12/13/2024 | 139.36 | 139.58 | 135.78 | 136.26 | 175,880 | 135.99 |
| 12/12/2024 | 142.14 | 142.14 | 139.62 | 139.84 | 206,034 | 139.57 |
| 12/11/2024 | 144.58 | 144.58 | 142.14 | 142.48 | 217,213 | 142.20 |
| 12/10/2024 | 144.31 | 146.16 | 141.19 | 142.43 | 277,933 | 142.15 |
| 12/09/2024 | 146.39 | 147.43 | 144.76 | 145.32 | 207,248 | 145.03 |
| 12/06/2024 | 147.47 | 147.47 | 144.00 | 145.86 | 170,401 | 145.57 |
| 12/05/2024 | 145.69 | 147.43 | 143.35 | 144.44 | 177,132 | 144.16 |