5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-12.52%
3 MONTH PERFORMANCE
-10.70%
6 MONTH PERFORMANCE
+0.31%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-1.57%
Boise Cascade Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $121.45 | $122.75 (1.07%) | $125.06 | $121.35 | 1.23 M | $4.77 B |
| 12/19/2024 | $127.15 | $123.01 (-3.26%) | $129.00 | $122.30 | 515,000 | $4.78 B |
| 12/18/2024 | $134.52 | $126.62 (-5.87%) | $135.43 | $125.50 | 513,721 | $4.92 B |
| 12/17/2024 | $135.40 | $133.11 (-1.69%) | $136.31 | $133.00 | 282,300 | $5.17 B |
| 12/16/2024 | $136.53 | $136.25 (-0.21%) | $138.04 | $135.00 | 222,618 | $5.29 B |
| 12/13/2024 | $139.36 | $136.26 (-2.22%) | $139.58 | $135.78 | 175,880 | $5.29 B |
| 12/12/2024 | $142.14 | $139.84 (-1.62%) | $142.14 | $139.62 | 206,124 | $5.43 B |
| 12/11/2024 | $144.58 | $142.48 (-1.45%) | $144.58 | $142.14 | 217,213 | $5.54 B |
| 12/10/2024 | $144.31 | $142.43 (-1.3%) | $146.16 | $141.19 | 277,949 | $5.53 B |
| 12/09/2024 | $146.39 | $145.32 (-0.73%) | $147.43 | $144.76 | 207,248 | $5.65 B |
| 12/06/2024 | $147.47 | $145.86 (-1.09%) | $147.47 | $144.00 | 170,401 | $5.67 B |
| 12/05/2024 | $145.69 | $144.44 (-0.86%) | $147.43 | $143.36 | 177,132 | $5.61 B |
| 12/04/2024 | $145.84 | $146.90 (0.73%) | $147.48 | $143.78 | 191,337 | $5.71 B |
| 12/03/2024 | $147.77 | $146.43 (-0.91%) | $149.99 | $144.88 | 169,000 | $5.69 B |
| 12/02/2024 | $147.61 | $147.52 (-0.06%) | $148.39 | $145.24 | 243,607 | $5.73 B |
| 11/29/2024 | $147.67 | $147.60 (-0.05%) | $148.29 | $145.90 | 121,113 | $5.73 B |
| 11/27/2024 | $149.71 | $146.40 (-2.21%) | $150.51 | $145.24 | 164,925 | $5.69 B |
| 11/26/2024 | $151.69 | $148.41 (-2.16%) | $152.32 | $146.95 | 312,725 | $5.77 B |
| 11/25/2024 | $146.39 | $152.50 (4.17%) | $155.42 | $146.15 | 515,647 | $5.92 B |
| 11/22/2024 | $142.03 | $143.78 (1.23%) | $144.61 | $141.22 | 219,327 | $5.59 B |
| 11/21/2024 | $137.98 | $140.36 (1.72%) | $141.62 | $137.07 | 246,035 | $5.45 B |
| 11/20/2024 | $137.55 | $137.41 (-0.1%) | $138.72 | $136.87 | 128,800 | $5.34 B |
| 11/19/2024 | $140.13 | $138.18 (-1.39%) | $140.31 | $137.53 | 165,738 | $5.37 B |
| 11/18/2024 | $140.00 | $141.54 (1.1%) | $142.14 | $139.13 | 183,600 | $5.50 B |
| 11/15/2024 | $143.74 | $140.09 (-2.54%) | $143.74 | $139.07 | 193,710 | $5.44 B |
| 11/14/2024 | $143.71 | $140.35 (-2.34%) | $145.17 | $138.87 | 250,900 | $5.45 B |
| 11/13/2024 | $143.05 | $142.55 (-0.35%) | $145.50 | $142.17 | 235,841 | $5.54 B |
| 11/12/2024 | $142.36 | $141.13 (-0.86%) | $144.78 | $140.83 | 236,926 | $5.48 B |
| 11/11/2024 | $144.01 | $143.14 (-0.6%) | $145.19 | $142.29 | 192,700 | $5.56 B |
| 11/08/2024 | $140.52 | $142.32 (1.28%) | $142.98 | $140.00 | 291,300 | $5.53 B |
| 11/07/2024 | $140.87 | $140.85 (-0.01%) | $143.32 | $139.56 | 222,125 | $5.47 B |
| 11/06/2024 | $142.80 | $141.76 (-0.73%) | $146.58 | $137.88 | 440,642 | $5.51 B |
| 11/05/2024 | $127.90 | $138.49 (8.28%) | $139.21 | $125.01 | 636,100 | $5.38 B |
| 11/04/2024 | $134.17 | $134.26 (0.07%) | $136.44 | $133.84 | 296,100 | $5.22 B |
| 11/01/2024 | $135.24 | $134.21 (-0.76%) | $137.01 | $133.93 | 222,511 | $5.21 B |
| 10/31/2024 | $135.66 | $133.03 (-1.94%) | $136.57 | $132.94 | 240,700 | $5.17 B |
| 10/30/2024 | $131.44 | $134.37 (2.23%) | $137.63 | $131.44 | 263,427 | $5.22 B |
| 10/29/2024 | $135.11 | $131.64 (-2.57%) | $135.11 | $130.14 | 286,500 | $5.11 B |
| 10/28/2024 | $136.43 | $138.62 (1.61%) | $138.72 | $136.39 | 158,000 | $5.39 B |
| 10/25/2024 | $138.16 | $135.38 (-2.01%) | $139.14 | $135.37 | 180,100 | $5.26 B |
| 10/24/2024 | $134.57 | $136.97 (1.78%) | $136.97 | $133.74 | 230,149 | $5.32 B |
| 10/23/2024 | $133.01 | $133.91 (0.68%) | $135.05 | $133.01 | 268,200 | $5.20 B |
| 10/22/2024 | $137.10 | $133.65 (-2.52%) | $137.10 | $133.50 | 258,738 | $5.19 B |
| 10/21/2024 | $140.75 | $137.90 (-2.02%) | $141.24 | $137.79 | 237,147 | $5.36 B |
| 10/18/2024 | $142.83 | $141.74 (-0.76%) | $143.07 | $141.18 | 180,011 | $5.51 B |
| 10/17/2024 | $145.07 | $142.20 (-1.98%) | $145.95 | $141.65 | 172,600 | $5.52 B |
| 10/16/2024 | $144.92 | $147.00 (1.44%) | $147.54 | $144.43 | 295,648 | $5.71 B |
| 10/15/2024 | $143.70 | $142.23 (-1.02%) | $144.94 | $141.97 | 233,281 | $5.53 B |
| 10/14/2024 | $142.06 | $142.98 (0.65%) | $143.86 | $141.93 | 135,100 | $5.55 B |
| 10/11/2024 | $139.73 | $142.37 (1.89%) | $142.67 | $138.72 | 129,800 | $5.53 B |
| 10/10/2024 | $139.97 | $138.95 (-0.73%) | $141.00 | $138.29 | 213,142 | $5.40 B |
| 10/09/2024 | $142.50 | $142.39 (-0.08%) | $143.70 | $141.40 | 210,404 | $5.53 B |
| 10/08/2024 | $142.82 | $142.02 (-0.56%) | $143.00 | $140.01 | 255,305 | $5.52 B |
| 10/07/2024 | $137.30 | $141.27 (2.89%) | $141.56 | $136.10 | 209,300 | $5.49 B |
| 10/04/2024 | $141.24 | $138.90 (-1.66%) | $141.24 | $136.50 | 160,928 | $5.40 B |
| 10/03/2024 | $138.61 | $138.29 (-0.23%) | $139.60 | $137.12 | 146,000 | $5.37 B |
| 10/02/2024 | $140.44 | $139.53 (-0.65%) | $141.97 | $139.50 | 173,700 | $5.42 B |
| 10/01/2024 | $140.44 | $141.39 (0.68%) | $141.74 | $138.40 | 212,300 | $5.49 B |
| 09/30/2024 | $139.71 | $140.98 (0.91%) | $142.08 | $139.08 | 204,200 | $5.48 B |
| 09/27/2024 | $142.49 | $141.49 (-0.7%) | $144.18 | $140.16 | 275,400 | $5.50 B |
| 09/26/2024 | $140.97 | $140.31 (-0.47%) | $142.86 | $140.02 | 348,700 | $5.45 B |
| 09/25/2024 | $142.19 | $138.07 (-2.9%) | $142.19 | $137.70 | 381,538 | $5.36 B |
| 09/24/2024 | $141.08 | $141.78 (0.5%) | $143.90 | $139.82 | 264,014 | $5.51 B |
| 09/23/2024 | $141.03 | $141.65 (0.44%) | $142.57 | $139.34 | 410,800 | $5.50 B |