BCC
Boise Cascade (BCC)
NYSE
$68.64-$0.58 (-0.85%)
Price as of Jun 03, 2026 6:17 PM EDT
  • $2.5B
    Market Cap
  • -20.09%
    1-Year Change
  • Lumber & Wood Production
    Industry
  • 1 Month
    -6.87%
    Low Price$65.47
    High Price$74.33
  • 3 Months
    -10.46%
    Low Price$65.47
    High Price$84.15
  • 1 Year
    -20.93%
    Low Price$65.47
    High Price$93.75
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
68.26
70.05
67.44
69.22
+1.30%
429,521
06/01/2026
69.02
69.58
67.05
68.33
-1.68%
357,367
06/01/2026
$0.22 Dividend
05/29/2026
69.91
70.77
69.19
69.50
-0.90%
490,333
05/28/2026
69.46
71.10
68.63
70.13
+0.09%
308,717
05/27/2026
68.74
70.97
68.66
70.07
+3.22%
443,958
05/26/2026
67.27
68.40
67.12
67.89
+1.40%
447,734
05/22/2026
67.25
67.87
66.37
66.95
+0.07%
345,640
05/21/2026
66.36
67.88
65.20
66.90
-0.25%
472,989
05/20/2026
65.35
67.39
64.79
67.07
+2.76%
380,078
05/19/2026
66.72
67.08
65.10
65.26
-3.15%
396,813
05/18/2026
65.59
68.09
65.59
67.39
+2.44%
406,148
05/15/2026
68.68
68.88
65.70
65.78
-4.91%
294,027
05/14/2026
67.53
70.48
66.50
69.18
+3.61%
943,782
05/13/2026
67.09
67.68
65.29
66.77
-1.40%
578,180
05/12/2026
69.31
70.01
67.33
67.72
-1.84%
547,006
05/11/2026
70.52
71.30
68.84
68.98
-2.08%
546,530
05/08/2026
72.54
72.90
70.35
70.45
-2.87%
340,631
05/07/2026
75.07
76.23
72.45
72.53
-1.99%
412,807
05/06/2026
73.34
74.98
72.11
74.01
+2.93%
711,554
05/05/2026
75.69
76.42
71.90
71.90
-2.96%
836,219
05/04/2026
77.36
77.81
72.87
74.10
-4.86%
993,368
05/04/2026
$0.50 Earnings
05/01/2026
79.64
80.16
77.64
77.88
-1.44%
304,878
04/30/2026
78.98
79.62
77.96
79.02
+0.34%
368,004
04/29/2026
81.96
83.02
78.59
78.75
-4.37%
443,936
04/28/2026
84.05
84.56
82.30
82.35
-1.49%
233,197
04/27/2026
83.94
85.60
83.40
83.60
-0.34%
270,334
04/24/2026
83.31
84.33
82.97
83.88
+0.39%
199,720
04/23/2026
82.57
84.11
82.14
83.56
+1.92%
239,135
04/22/2026
83.15
83.46
81.41
81.98
-0.25%
271,865
04/21/2026
84.27
85.23
81.69
82.19
-1.81%
250,884
04/20/2026
82.24
84.33
81.52
83.71
+1.12%
268,811
04/17/2026
79.94
83.90
79.94
82.78
+5.38%
342,647
04/16/2026
78.93
79.48
78.25
78.55
-0.14%
202,682
04/15/2026
81.10
81.10
78.42
78.66
-3.44%
315,163
04/14/2026
81.68
82.65
81.16
81.46
+0.21%
278,631
04/13/2026
79.42
81.37
78.11
81.29
+1.72%
313,104
04/10/2026
79.80
80.64
78.91
79.92
-0.51%
306,814
04/09/2026
78.47
81.67
78.47
80.33
+1.70%
322,948
04/08/2026
78.08
80.27
77.86
78.98
+6.05%
424,804
04/07/2026
72.97
74.92
72.92
74.47
+1.30%
465,179
04/06/2026
72.52
73.92
71.87
73.52
+0.75%
340,811
04/02/2026
73.81
74.87
71.85
72.97
-2.50%
412,353
04/01/2026
74.97
76.13
74.08
74.84
-1.02%
375,787
03/31/2026
75.82
77.87
75.21
75.61
+1.20%
345,675
03/30/2026
75.17
75.37
73.91
74.71
+0.70%
335,026
03/27/2026
73.44
75.21
72.61
74.20
+0.19%
296,929
03/26/2026
73.74
75.65
73.33
74.06
-0.48%
285,775
03/25/2026
74.63
74.94
72.93
74.41
+1.47%
379,109
03/24/2026
70.25
73.90
70.25
73.34
+2.35%
329,204
03/23/2026
70.52
72.70
69.77
71.65
+5.24%
460,062
03/20/2026
69.53
70.37
67.64
68.08
-2.23%
1,237,928
03/19/2026
70.96
71.20
68.41
69.64
-2.76%
506,477
03/18/2026
71.84
72.72
71.11
71.61
-1.48%
369,561
03/17/2026
72.46
73.31
71.80
72.69
+1.67%
336,497
03/16/2026
70.12
72.16
70.00
71.49
+2.46%
546,485
03/13/2026
69.91
70.41
69.00
69.78
+0.55%
631,639
03/12/2026
70.54
71.39
69.31
69.40
-3.17%
475,390
03/11/2026
72.26
72.86
71.42
71.67
-0.88%
578,053
03/10/2026
73.25
74.13
72.27
72.31
-2.62%
704,023
03/09/2026
73.38
75.51
71.45
74.25
-1.14%
634,207
03/06/2026
75.58
75.58
72.84
75.11
-2.54%
403,713
03/05/2026
76.91
78.66
76.32
77.07
-1.29%
411,669
03/04/2026
78.60
78.75
77.26
78.07
-0.55%
359,793
03/03/2026
77.48
79.82
76.32
78.50
-2.28%
420,131
03/02/2026
81.13
82.45
79.76
80.34
-2.60%
395,108
02/27/2026
82.65
83.42
80.57
82.48
-1.08%
648,134
02/26/2026
84.33
84.63
80.84
83.38
+0.02%
502,642
02/25/2026
87.67
89.25
82.45
83.36
-3.51%
565,389
02/24/2026
79.31
87.32
77.48
86.39
+7.60%
996,572
02/23/2026
81.31
81.31
76.80
80.29
-1.67%
878,772
02/23/2026
$0.22 Dividend
02/23/2026
$0.24 Earnings
02/20/2026
83.96
84.73
80.92
81.65
-2.67%
455,108
02/19/2026
84.58
85.85
83.33
83.89
-1.43%
293,492
02/18/2026
85.80
87.26
84.70
85.10
-0.55%
276,959
02/17/2026
86.42
86.52
83.80
85.57
-0.50%
422,868
02/13/2026
88.00
88.60
85.84
86.00
-1.77%
406,140
02/12/2026
88.44
90.57
87.04
87.55
-1.51%
308,845
02/11/2026
89.35
89.85
87.30
88.89
-0.36%
391,136
02/10/2026
89.86
90.72
89.01
89.21
+0.80%
381,692
02/09/2026
90.27
90.47
88.36
88.50
-2.21%
324,120
02/06/2026
88.68
91.43
88.60
90.50
+2.10%
517,784
02/05/2026
89.58
90.52
87.18
88.64
-1.19%
496,231
02/04/2026
85.42
90.14
85.24
89.70
+6.24%
486,229
02/03/2026
80.42
85.97
80.15
84.44
+3.89%
459,536
02/02/2026
81.00
82.36
80.49
81.27
+1.16%
326,628
01/30/2026
79.32
80.58
78.18
80.34
+0.64%
426,187
01/29/2026
80.44
80.89
78.24
79.83
-0.68%
297,231
01/28/2026
81.29
82.64
79.56
80.38
-1.09%
321,346
01/27/2026
82.03
82.27
80.57
81.26
-1.99%
246,485
01/26/2026
83.82
83.82
81.75
82.91
-1.10%
351,815
01/23/2026
84.54
84.54
83.01
83.84
-1.38%
211,407
01/22/2026
85.22
86.21
83.91
85.01
+0.59%
440,592
01/21/2026
83.90
86.17
83.28
84.51
+1.42%
484,071
01/20/2026
83.08
83.88
82.20
83.33
-1.98%
259,053
01/16/2026
85.12
86.18
84.26
85.01
-0.88%
360,786
01/15/2026
84.26
86.65
84.07
85.77
+2.64%
449,454
01/14/2026
82.90
85.56
82.90
83.56
+0.21%
420,869