-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+4.11% -
3 MONTH PERFORMANCE
+19.98% -
6 MONTH PERFORMANCE
-7.68% -
YEAR-TO-DATE PERFORMANCE
+9.15% -
1 YEAR PERFORMANCE
+37.03%
Boise Cascade Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $139.71 | $141.11 (1%) | $142.08 | $139.08 | 117,435 | $5.56 B |
| 09/27/2024 | $142.49 | $141.49 (-0.7%) | $144.18 | $140.16 | 275,400 | $5.58 B |
| 09/26/2024 | $140.97 | $140.31 (-0.47%) | $142.86 | $140.02 | 348,700 | $5.53 B |
| 09/25/2024 | $142.19 | $138.07 (-2.9%) | $142.19 | $137.70 | 381,538 | $5.44 B |
| 09/24/2024 | $141.08 | $141.78 (0.5%) | $143.90 | $139.82 | 264,014 | $5.59 B |
| 09/23/2024 | $141.03 | $141.65 (0.44%) | $142.57 | $139.34 | 410,800 | $5.58 B |
| 09/20/2024 | $144.01 | $137.50 (-4.52%) | $144.01 | $137.12 | 3.09 M | $5.42 B |
| 09/19/2024 | $143.57 | $144.69 (0.78%) | $144.71 | $140.17 | 279,203 | $5.70 B |
| 09/18/2024 | $136.03 | $137.06 (0.76%) | $141.99 | $135.41 | 277,300 | $5.40 B |
| 09/17/2024 | $136.00 | $135.24 (-0.56%) | $137.86 | $134.50 | 265,917 | $5.33 B |
| 09/16/2024 | $136.12 | $134.81 (-0.96%) | $136.69 | $133.55 | 308,443 | $5.31 B |
| 09/13/2024 | $130.14 | $135.86 (4.4%) | $136.79 | $129.92 | 333,200 | $5.35 B |
| 09/12/2024 | $122.45 | $127.48 (4.11%) | $127.55 | $121.62 | 237,743 | $5.02 B |
| 09/11/2024 | $120.70 | $122.09 (1.15%) | $122.89 | $117.69 | 273,434 | $4.81 B |
| 09/10/2024 | $121.85 | $121.70 (-0.12%) | $122.65 | $120.00 | 260,822 | $4.80 B |
| 09/09/2024 | $123.87 | $121.66 (-1.78%) | $125.01 | $121.55 | 283,700 | $4.79 B |
| 09/06/2024 | $125.03 | $124.13 (-0.72%) | $126.45 | $122.64 | 270,125 | $4.89 B |
| 09/05/2024 | $126.26 | $124.79 (-1.16%) | $126.56 | $122.86 | 258,723 | $4.92 B |
| 09/04/2024 | $124.18 | $125.84 (1.34%) | $126.36 | $122.62 | 188,400 | $4.96 B |
| 09/03/2024 | $128.18 | $124.81 (-2.63%) | $129.87 | $124.49 | 350,600 | $4.92 B |
| 08/30/2024 | $135.15 | $135.62 (0.35%) | $135.96 | $133.09 | 335,632 | $5.35 B |
| 08/29/2024 | $136.72 | $133.93 (-2.04%) | $136.72 | $132.29 | 374,400 | $5.28 B |
| 08/28/2024 | $133.07 | $136.24 (2.38%) | $137.00 | $131.51 | 299,200 | $5.37 B |
| 08/27/2024 | $134.71 | $133.91 (-0.59%) | $135.55 | $132.59 | 224,219 | $5.28 B |
| 08/26/2024 | $140.00 | $136.00 (-2.86%) | $140.66 | $135.83 | 236,625 | $5.36 B |
| 08/23/2024 | $131.06 | $138.66 (5.8%) | $139.26 | $130.31 | 265,432 | $5.46 B |
| 08/22/2024 | $132.05 | $129.90 (-1.63%) | $132.97 | $129.69 | 204,700 | $5.12 B |
| 08/21/2024 | $129.13 | $132.05 (2.26%) | $132.21 | $128.45 | 193,800 | $5.20 B |
| 08/20/2024 | $126.80 | $127.55 (0.59%) | $128.27 | $125.85 | 190,039 | $5.03 B |
| 08/19/2024 | $127.48 | $127.14 (-0.27%) | $127.84 | $126.38 | 176,737 | $5.01 B |
| 08/16/2024 | $127.50 | $127.00 (-0.39%) | $129.59 | $126.67 | 259,100 | $5.01 B |
| 08/15/2024 | $130.14 | $128.08 (-1.58%) | $131.00 | $127.29 | 194,216 | $5.05 B |
| 08/14/2024 | $129.95 | $125.64 (-3.32%) | $129.95 | $125.32 | 252,900 | $4.95 B |
| 08/13/2024 | $128.07 | $128.74 (0.52%) | $129.45 | $125.87 | 258,100 | $5.07 B |
| 08/12/2024 | $126.49 | $126.62 (0.1%) | $128.00 | $124.65 | 252,300 | $4.99 B |
| 08/09/2024 | $127.66 | $127.11 (-0.43%) | $129.91 | $126.28 | 263,314 | $5.01 B |
| 08/08/2024 | $125.50 | $126.86 (1.08%) | $127.60 | $124.11 | 309,903 | $5.00 B |
| 08/07/2024 | $129.65 | $124.16 (-4.23%) | $129.99 | $122.75 | 572,529 | $4.89 B |
| 08/06/2024 | $120.32 | $129.65 (7.75%) | $133.19 | $119.77 | 541,600 | $5.11 B |
| 08/05/2024 | $119.98 | $124.22 (3.53%) | $127.37 | $117.86 | 432,400 | $4.90 B |
| 08/02/2024 | $129.21 | $128.89 (-0.25%) | $129.32 | $125.22 | 326,900 | $5.08 B |
| 08/01/2024 | $141.72 | $133.60 (-5.73%) | $143.29 | $131.76 | 262,135 | $5.29 B |
| 07/31/2024 | $142.30 | $142.09 (-0.15%) | $147.57 | $139.32 | 323,600 | $5.63 B |
| 07/30/2024 | $140.56 | $140.95 (0.28%) | $142.76 | $138.93 | 293,000 | $5.58 B |
| 07/29/2024 | $141.31 | $140.09 (-0.86%) | $141.98 | $138.37 | 158,536 | $5.55 B |
| 07/26/2024 | $139.69 | $141.04 (0.97%) | $144.00 | $138.63 | 247,136 | $5.59 B |
| 07/25/2024 | $130.31 | $135.29 (3.82%) | $137.99 | $130.31 | 382,828 | $5.36 B |
| 07/24/2024 | $133.09 | $129.42 (-2.76%) | $135.30 | $129.32 | 189,569 | $5.13 B |
| 07/23/2024 | $131.55 | $134.15 (1.98%) | $135.76 | $131.24 | 252,600 | $5.31 B |
| 07/22/2024 | $132.00 | $133.96 (1.48%) | $133.97 | $130.36 | 254,400 | $5.31 B |
| 07/19/2024 | $132.31 | $130.84 (-1.11%) | $132.31 | $130.26 | 245,844 | $5.18 B |
| 07/18/2024 | $133.75 | $132.10 (-1.23%) | $139.51 | $131.25 | 284,668 | $5.23 B |
| 07/17/2024 | $134.40 | $133.72 (-0.51%) | $138.73 | $133.60 | 327,626 | $5.30 B |
| 07/16/2024 | $128.17 | $136.80 (6.73%) | $136.99 | $128.17 | 365,280 | $5.42 B |
| 07/15/2024 | $125.91 | $126.22 (0.25%) | $128.93 | $125.65 | 259,400 | $5.00 B |
| 07/12/2024 | $125.13 | $125.12 (-0.01%) | $128.11 | $124.83 | 361,720 | $4.96 B |
| 07/11/2024 | $118.70 | $123.34 (3.91%) | $123.56 | $118.70 | 363,800 | $4.89 B |
| 07/10/2024 | $115.50 | $115.61 (0.1%) | $115.65 | $113.89 | 310,100 | $4.58 B |
| 07/09/2024 | $116.39 | $114.59 (-1.55%) | $116.67 | $114.51 | 335,500 | $4.54 B |
| 07/08/2024 | $116.88 | $116.97 (0.08%) | $117.03 | $115.26 | 410,400 | $4.63 B |
| 07/05/2024 | $116.72 | $115.83 (-0.76%) | $117.65 | $115.52 | 280,546 | $4.59 B |
| 07/03/2024 | $116.43 | $117.47 (0.89%) | $118.37 | $115.88 | 156,012 | $4.65 B |
| 07/02/2024 | $117.23 | $115.85 (-1.18%) | $117.88 | $115.76 | 285,435 | $4.59 B |
| 07/01/2024 | $119.65 | $117.69 (-1.64%) | $119.97 | $116.27 | 375,058 | $4.66 B |