5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
+19.26%
6 MONTH PERFORMANCE
-2.82%
YEAR-TO-DATE PERFORMANCE
+11.58%
1 YEAR PERFORMANCE
-29.50%
Boise Cascade Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $84.45 | $82.13 (-2.75%) | $85.23 | $81.39 | 418.36 K | $3.06 B |
| 02/19/2026 | $85.08 | $84.38 (-0.82%) | $86.35 | $83.82 | 293.50 K | $3.15 B |
| 02/18/2026 | $86.30 | $85.60 (-0.81%) | $87.77 | $85.20 | 277.00 K | $3.20 B |
| 02/17/2026 | $86.93 | $86.07 (-0.99%) | $87.03 | $84.29 | 422.90 K | $3.22 B |
| 02/13/2026 | $88.52 | $86.50 (-2.28%) | $89.12 | $86.34 | 406.14 K | $3.23 B |
| 02/12/2026 | $88.96 | $88.06 (-1.01%) | $91.10 | $87.55 | 308.85 K | $3.29 B |
| 02/11/2026 | $89.87 | $89.41 (-0.51%) | $90.38 | $87.81 | 391.14 K | $3.34 B |
| 02/10/2026 | $90.39 | $89.73 (-0.73%) | $91.25 | $89.54 | 381.70 K | $3.35 B |
| 02/09/2026 | $90.80 | $89.02 (-1.96%) | $91.00 | $88.88 | 324.12 K | $3.33 B |
| 02/06/2026 | $89.20 | $91.03 (2.05%) | $91.97 | $89.12 | 517.80 K | $3.40 B |
| 02/05/2026 | $90.10 | $89.16 (-1.04%) | $91.05 | $87.69 | 496.23 K | $3.33 B |
| 02/04/2026 | $85.92 | $90.23 (5.02%) | $90.67 | $85.74 | 486.23 K | $3.37 B |
| 02/03/2026 | $80.89 | $84.93 (4.99%) | $86.47 | $80.62 | 459.54 K | $3.18 B |
| 02/02/2026 | $81.47 | $81.75 (0.34%) | $82.84 | $80.96 | 326.63 K | $3.06 B |
| 01/30/2026 | $79.78 | $80.81 (1.29%) | $81.05 | $78.64 | 426.20 K | $3.02 B |
| 01/29/2026 | $80.91 | $80.30 (-0.75%) | $81.36 | $78.70 | 297.23 K | $3.00 B |
| 01/28/2026 | $81.77 | $80.85 (-1.13%) | $83.12 | $80.03 | 321.35 K | $3.02 B |
| 01/27/2026 | $82.51 | $81.74 (-0.93%) | $82.75 | $81.04 | 246.50 K | $3.06 B |
| 01/26/2026 | $84.31 | $83.40 (-1.08%) | $84.31 | $82.23 | 351.82 K | $3.12 B |
| 01/23/2026 | $85.04 | $84.33 (-0.83%) | $85.04 | $83.50 | 211.41 K | $3.15 B |
| 01/22/2026 | $85.72 | $85.51 (-0.24%) | $86.72 | $84.40 | 440.60 K | $3.20 B |
| 01/21/2026 | $84.39 | $85.01 (0.73%) | $86.67 | $83.77 | 484.10 K | $3.18 B |
| 01/20/2026 | $83.57 | $83.82 (0.3%) | $84.37 | $82.68 | 259.10 K | $3.13 B |
| 01/16/2026 | $85.62 | $85.51 (-0.13%) | $86.68 | $84.75 | 360.80 K | $3.20 B |
| 01/15/2026 | $84.75 | $86.27 (1.79%) | $87.16 | $84.56 | 449.50 K | $3.23 B |
| 01/14/2026 | $83.39 | $84.05 (0.79%) | $86.06 | $83.39 | 420.90 K | $3.14 B |
| 01/13/2026 | $82.64 | $83.87 (1.49%) | $84.08 | $82.13 | 345.90 K | $3.14 B |
| 01/12/2026 | $82.41 | $82.96 (0.67%) | $84.25 | $81.91 | 354.00 K | $3.10 B |
| 01/09/2026 | $79.24 | $83.05 (4.81%) | $83.37 | $78.48 | 587.48 K | $3.10 B |
| 01/08/2026 | $73.00 | $78.03 (6.89%) | $79.52 | $72.86 | 292.10 K | $2.92 B |
| 01/07/2026 | $77.37 | $73.47 (-5.04%) | $77.88 | $73.02 | 316.70 K | $2.75 B |
| 01/06/2026 | $75.91 | $76.94 (1.36%) | $77.39 | $74.97 | 509.38 K | $2.88 B |
| 01/05/2026 | $73.26 | $75.60 (3.19%) | $77.88 | $73.13 | 468.44 K | $2.83 B |
| 01/02/2026 | $73.68 | $74.12 (0.6%) | $74.70 | $73.00 | 257.90 K | $2.77 B |
| 12/31/2025 | $73.59 | $73.60 (0.01%) | $74.27 | $72.75 | 287.72 K | $2.75 B |
| 12/30/2025 | $74.27 | $73.79 (-0.65%) | $74.99 | $73.66 | 187.87 K | $2.76 B |
| 12/29/2025 | $75.29 | $74.53 (-1.01%) | $75.70 | $73.99 | 257.10 K | $2.79 B |
| 12/26/2025 | $74.48 | $75.13 (0.87%) | $75.34 | $73.90 | 182.20 K | $2.83 B |
| 12/24/2025 | $73.26 | $74.71 (1.98%) | $75.00 | $73.26 | 192.21 K | $2.82 B |
| 12/23/2025 | $74.26 | $73.23 (-1.39%) | $74.26 | $72.93 | 266.05 K | $2.76 B |
| 12/22/2025 | $74.51 | $74.23 (-0.38%) | $75.44 | $73.72 | 325.40 K | $2.80 B |
| 12/19/2025 | $76.76 | $74.77 (-2.59%) | $77.00 | $74.11 | 1.14 M | $2.82 B |
| 12/18/2025 | $76.91 | $77.70 (1.03%) | $78.15 | $76.36 | 560.20 K | $2.93 B |
| 12/17/2025 | $75.07 | $76.29 (1.63%) | $77.29 | $75.07 | 417.31 K | $2.87 B |
| 12/16/2025 | $75.63 | $75.84 (0.28%) | $77.06 | $75.50 | 651.44 K | $2.86 B |
| 12/15/2025 | $76.97 | $75.33 (-2.13%) | $76.97 | $75.09 | 595.74 K | $2.84 B |
| 12/12/2025 | $76.76 | $76.51 (-0.33%) | $77.39 | $76.00 | 647.22 K | $2.88 B |
| 12/11/2025 | $77.40 | $76.26 (-1.47%) | $78.96 | $75.75 | 671.61 K | $2.87 B |
| 12/10/2025 | $71.76 | $77.01 (7.32%) | $78.41 | $71.76 | 666.94 K | $2.90 B |
| 12/09/2025 | $71.38 | $72.00 (0.87%) | $72.51 | $71.13 | 399.04 K | $2.71 B |
| 12/08/2025 | $73.05 | $71.81 (-1.7%) | $73.50 | $71.75 | 437.24 K | $2.71 B |
| 12/05/2025 | $72.97 | $73.05 (0.11%) | $74.82 | $72.80 | 466.34 K | $2.75 B |
| 12/04/2025 | $76.61 | $74.26 (-3.07%) | $76.90 | $73.96 | 360.30 K | $2.80 B |
| 12/03/2025 | $75.12 | $76.56 (1.92%) | $77.46 | $75.12 | 400.60 K | $2.88 B |
| 12/02/2025 | $75.33 | $75.19 (-0.19%) | $75.73 | $73.66 | 415.20 K | $2.83 B |
| 12/01/2025 | $74.48 | $75.13 (0.87%) | $76.49 | $74.48 | 462.13 K | $2.83 B |
| 11/28/2025 | $75.69 | $76.24 (0.73%) | $76.84 | $75.16 | 232.31 K | $2.87 B |
| 11/26/2025 | $73.89 | $75.73 (2.49%) | $76.70 | $73.89 | 557.74 K | $2.85 B |
| 11/25/2025 | $72.01 | $75.44 (4.76%) | $75.62 | $71.50 | 489.00 K | $2.84 B |
| 11/24/2025 | $71.08 | $71.04 (-0.06%) | $71.93 | $70.25 | 518.20 K | $2.68 B |
| 11/21/2025 | $69.63 | $71.88 (3.23%) | $73.22 | $69.63 | 557.11 K | $2.71 B |
| 11/20/2025 | $67.70 | $68.86 (1.71%) | $69.47 | $67.35 | 536.65 K | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
