Boise Cascad Llc

BCC
🏛️ usa →
77.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 76.74 77.13 76.74 77.13 6.1K
09:32 76.61 76.61 76.61 76.61 0.2K
09:33 76.61 76.91 76.61 76.91 0.7K
09:35 76.64 77.01 76.64 76.86 1.4K
09:36 77.12 77.12 77.12 77.12 0.5K
09:45 77.47 77.57 77.26 77.26 9.6K
09:54 77.23 77.23 77.23 77.22 0.5K
09:55 77.16 77.16 77.16 77.16 0.7K
09:56 77.16 77.16 77.16 77.16 0.2K
09:57 77.16 77.16 77.16 77.16 1.1K
10:00 77.19 77.19 77.19 77.19 0.9K
10:01 77.07 77.07 77.07 77.07 0.7K
10:02 76.87 76.87 76.87 76.87 0.9K
10:08 76.88 76.88 76.88 76.88 1.3K
10:09 77.04 77.05 77.04 77.05 1.7K
10:11 76.98 77.00 76.98 77.00 0.6K
10:12 77.00 77.00 77.00 77.00 0.7K
10:13 76.93 76.93 76.93 76.93 0.8K
10:14 76.89 76.89 76.89 76.89 1.0K
10:24 76.90 76.90 76.70 76.70 0.9K
10:28 76.81 76.99 76.81 76.99 0.7K
10:29 77.01 77.01 77.01 77.01 0.6K
10:31 76.87 76.87 76.87 76.87 0.8K
10:35 76.84 76.84 76.84 76.83 0.1K
10:36 76.84 76.84 76.84 76.83 0.6K
10:38 76.97 77.01 76.97 76.97 2.0K
10:40 76.85 76.85 76.85 76.85 0.2K
10:41 76.70 76.70 76.70 76.70 0.6K
10:43 76.70 76.70 76.62 76.61 1.2K
10:47 76.67 76.67 76.60 76.60 0.5K
10:49 76.60 76.60 76.60 76.60 3.2K
11:08 76.56 76.56 76.52 76.52 0.9K
11:11 76.55 76.55 76.55 76.55 1.4K
11:14 76.56 76.56 76.56 76.56 1.3K
11:15 76.58 76.58 76.58 76.58 0.9K
11:16 76.64 76.64 76.64 76.64 0.3K
11:17 76.62 76.62 76.62 76.62 0.5K
11:18 76.79 76.82 76.79 76.82 3.9K
11:19 76.88 76.91 76.88 76.91 0.5K
11:22 76.90 76.99 76.90 76.91 3.8K
11:23 77.07 77.07 77.07 77.07 0.5K
11:24 77.08 77.08 77.08 77.08 0.3K
11:25 77.14 77.14 77.14 77.14 0.3K
11:26 77.11 77.11 77.03 77.10 3.4K
11:29 77.11 77.11 77.11 77.11 0.6K
11:30 77.13 77.13 77.13 77.13 0.3K
11:31 77.17 77.17 77.17 77.17 1.9K
11:37 77.11 77.11 77.11 77.11 0.6K
11:39 77.10 77.10 77.10 77.10 1.6K
11:47 77.34 77.34 77.34 77.34 1.7K
11:58 77.01 77.01 77.01 77.01 0.2K
11:59 77.02 77.02 77.02 77.02 0.7K
12:03 76.97 76.97 76.96 76.96 1.1K
12:05 76.96 76.96 76.96 76.96 0.7K
12:08 77.00 77.00 77.00 77.00 0.8K
12:12 76.90 76.97 76.90 76.97 0.3K
12:13 76.97 76.97 76.97 76.97 0.3K
12:15 77.07 77.07 77.07 77.07 4.1K
12:16 77.08 77.08 77.08 77.08 0.6K
12:17 77.07 77.07 77.07 77.07 1.5K
12:18 77.01 77.01 77.01 77.01 1.0K
12:20 77.02 77.02 77.02 77.02 0.1K
12:21 77.02 77.02 77.02 77.02 2.5K
12:24 76.95 76.95 76.95 76.94 0.5K
12:26 77.01 77.01 77.01 77.01 0.3K
12:27 77.02 77.02 77.01 77.01 5.9K
12:29 77.15 77.15 77.15 77.15 0.1K
12:30 77.15 77.35 77.15 77.35 3.1K
12:31 77.24 77.24 77.24 77.24 1.2K
12:32 77.07 77.07 77.07 77.07 1.1K
12:35 77.09 77.09 77.09 77.08 1.0K
12:36 77.11 77.11 77.11 77.11 0.7K
12:40 77.19 77.19 77.19 77.19 0.6K
12:41 77.11 77.11 77.11 77.11 0.2K
12:42 77.15 77.19 77.14 77.19 0.5K
12:43 77.18 77.19 77.18 77.19 0.7K
12:44 77.19 77.19 77.19 77.19 0.2K
12:46 77.17 77.17 77.17 77.17 0.6K
12:49 77.19 77.19 77.19 77.19 0.4K
12:50 77.11 77.18 77.11 77.18 3.0K
12:51 77.10 77.10 77.10 77.10 0.9K
12:52 77.12 77.12 77.12 77.12 0.4K
12:53 77.09 77.09 77.09 77.08 0.6K
12:54 77.09 77.09 77.09 77.08 0.2K
12:55 77.11 77.11 77.11 77.11 1.4K
12:59 77.14 77.14 77.13 77.13 0.6K
13:00 77.19 77.19 77.19 77.19 0.8K
13:01 77.06 77.06 77.06 77.06 0.3K
13:03 77.07 77.07 77.07 77.07 1.1K
13:06 77.01 77.01 77.01 77.01 0.8K
13:07 77.01 77.01 77.01 77.01 0.2K
13:09 76.95 76.95 76.95 76.95 0.2K
13:10 76.94 76.94 76.94 76.94 0.6K
13:13 76.92 76.92 76.92 76.92 0.6K
13:15 76.95 76.95 76.94 76.94 1.9K
13:22 77.02 77.02 77.02 77.02 0.9K
13:23 77.02 77.02 77.02 77.02 1.7K
13:26 76.95 76.95 76.95 76.95 1.5K
13:29 76.89 76.89 76.89 76.89 0.6K
13:35 76.81 76.81 76.81 76.81 0.8K
13:38 76.65 76.65 76.65 76.65 0.3K
13:40 76.87 76.97 76.87 76.97 2.2K
13:44 76.97 76.97 76.97 76.97 1.8K
13:56 76.75 76.75 76.75 76.75 0.7K
13:58 76.89 76.89 76.89 76.89 0.2K
13:59 76.89 76.89 76.89 76.89 0.6K
14:05 76.84 76.84 76.84 76.83 1.0K
14:12 76.90 76.95 76.90 76.94 1.9K
14:16 76.99 76.99 76.99 76.99 0.9K
14:19 77.03 77.07 77.03 77.07 1.1K
14:25 77.06 77.06 77.06 77.06 0.5K
14:28 77.07 77.07 77.07 77.07 1.7K
14:34 77.04 77.04 77.04 77.04 0.6K
14:35 77.05 77.05 77.05 77.05 0.6K
14:37 77.05 77.05 77.05 77.05 1.2K
14:45 76.98 76.98 76.97 76.97 1.5K
14:50 76.95 76.95 76.95 76.95 0.6K
14:51 76.98 76.98 76.89 76.89 2.5K
14:55 76.82 76.87 76.82 76.87 2.8K
14:57 76.89 76.89 76.89 76.89 1.0K
15:04 76.83 76.83 76.83 76.83 0.3K
15:05 76.87 76.87 76.87 76.87 0.8K
15:06 76.87 76.87 76.87 76.87 2.2K
15:08 76.75 76.75 76.75 76.75 0.5K
15:11 76.72 76.72 76.72 76.72 0.8K
15:12 76.82 76.84 76.82 76.84 3.6K
15:16 76.77 76.77 76.77 76.77 0.8K
15:17 76.90 76.90 76.90 76.90 1.0K
15:18 76.92 76.92 76.91 76.91 3.5K
15:24 76.98 76.98 76.98 76.98 1.2K
15:26 76.91 76.91 76.91 76.91 1.2K
15:28 76.86 76.86 76.86 76.86 1.1K
15:30 76.81 76.81 76.81 76.81 1.3K
15:32 76.84 76.84 76.84 76.84 0.6K
15:34 76.86 76.86 76.86 76.86 1.1K
15:35 76.80 76.80 76.80 76.80 1.4K
15:37 76.78 76.78 76.78 76.78 0.3K
15:38 76.80 76.82 76.76 76.76 1.2K
15:39 76.79 76.84 76.79 76.84 2.3K
15:40 76.88 76.92 76.85 76.92 5.1K
15:41 76.92 76.92 76.92 76.92 1.6K
15:44 76.90 76.90 76.90 76.90 0.2K
15:45 76.91 76.91 76.91 76.91 0.9K
15:46 76.89 76.89 76.89 76.89 0.8K
15:47 76.89 76.93 76.89 76.93 0.3K
15:48 76.97 77.10 76.96 77.09 6.0K
15:49 77.14 77.17 77.14 77.17 1.4K
15:50 77.19 77.21 77.19 77.21 2.0K
15:51 77.17 77.17 77.17 77.17 1.3K
15:52 77.13 77.13 77.13 77.13 2.0K
15:53 77.06 77.10 77.06 77.10 2.1K
15:54 77.10 77.10 77.10 77.10 1.1K
15:55 77.10 77.10 77.04 77.04 4.4K
15:56 76.97 76.99 76.94 76.94 1.6K
15:57 76.98 77.08 76.98 77.01 9.4K
15:58 77.01 77.09 77.01 77.09 3.8K
15:59 77.07 77.17 77.02 77.15 81.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 76.52 77.33 75.96 77.32 0.2M
2025-09-29 77.34 77.45 75.94 76.61 0.3M
2025-09-26 76.80 77.60 76.52 77.15 0.3M
2025-09-25 77.30 77.89 76.21 76.65 0.3M
2025-09-24 78.65 79.80 77.60 77.73 0.4M
2025-09-23 79.99 81.00 78.48 78.97 0.3M
2025-09-22 79.69 80.33 78.44 79.44 0.6M
2025-09-19 81.34 81.34 79.27 79.47 0.8M
2025-09-18 81.23 82.17 80.46 81.52 0.3M
2025-09-17 82.85 85.20 80.15 80.46 0.5M
2025-09-16 83.57 84.60 81.15 82.39 0.5M
2025-09-15 86.16 86.16 84.55 85.12 0.3M
2025-09-12 88.19 88.50 85.14 85.68 0.2M
2025-09-11 86.51 89.06 86.19 89.01 0.3M
2025-09-10 85.14 86.45 85.12 85.87 0.4M
2025-09-09 88.15 88.93 84.59 85.29 0.4M
2025-09-08 89.91 90.02 87.88 89.02 0.3M
2025-09-05 88.23 90.54 88.23 90.02 0.3M
2025-09-04 84.80 87.23 84.38 87.23 0.3M
2025-09-03 84.95 85.97 83.86 83.97 0.2M
2025-09-02 85.78 86.56 84.78 85.78 0.2M
2025-08-29 87.70 88.18 86.27 87.00 0.2M
2025-08-28 88.57 89.10 86.02 87.27 0.2M
2025-08-27 88.22 90.03 87.40 88.05 0.3M
2025-08-26 89.53 90.73 88.76 88.85 0.4M
2025-08-25 90.12 91.05 89.26 89.98 0.3M
2025-08-22 85.52 91.57 84.99 91.22 0.5M
2025-08-21 84.02 85.17 83.25 84.67 0.4M
2025-08-20 87.61 88.14 84.29 84.50 0.4M
2025-08-19 85.54 88.70 84.66 88.06 0.3M
2025-08-18 86.05 86.26 84.60 84.64 0.2M
2025-08-15 87.24 87.34 85.96 85.99 0.8M
2025-08-14 85.79 87.31 84.97 86.62 0.4M
2025-08-13 84.45 88.42 84.30 88.15 0.4M
2025-08-12 81.39 84.64 81.30 84.26 0.3M
2025-08-11 82.00 82.44 80.01 80.74 0.3M
2025-08-08 83.19 83.53 81.84 82.09 0.3M
2025-08-07 83.15 84.16 82.81 83.19 0.4M
2025-08-06 85.69 86.23 82.63 82.92 0.6M
2025-08-05 82.31 87.86 80.30 86.77 0.9M
2025-08-04 83.40 83.72 82.04 82.71 0.5M
2025-08-01 84.14 84.36 81.89 83.35 0.4M
2025-07-31 84.00 84.66 83.14 83.81 0.3M
2025-07-30 86.68 86.92 84.10 84.89 0.3M
2025-07-29 87.31 87.66 85.40 86.14 0.3M
2025-07-28 87.70 88.54 86.51 86.74 0.3M
2025-07-25 86.99 88.17 86.43 88.14 0.3M
2025-07-24 87.90 88.09 86.01 86.43 0.3M
2025-07-23 88.39 89.31 87.29 88.35 0.3M
2025-07-22 83.91 87.58 83.09 87.15 0.4M
2025-07-21 84.67 85.63 83.45 83.51 0.3M
2025-07-18 86.21 86.21 83.46 83.89 0.5M
2025-07-17 86.13 87.38 85.83 86.72 0.3M
2025-07-16 86.57 87.05 85.00 86.12 0.3M
2025-07-15 90.17 90.54 86.13 86.25 0.3M
2025-07-14 91.32 91.41 88.91 89.56 0.3M
2025-07-11 91.98 93.06 89.95 91.16 0.4M
2025-07-10 91.93 95.00 91.86 93.26 0.5M
2025-07-09 91.12 92.98 89.86 92.37 0.4M
2025-07-08 89.55 92.31 89.34 90.33 0.4M
2025-07-07 91.06 92.86 89.79 89.95 0.3M
2025-07-03 93.75 94.18 92.83 93.15 0.1M
2025-07-02 92.67 94.45 92.19 93.75 0.3M
2025-07-01 86.57 94.77 86.49 92.12 0.4M
2025-06-30 88.58 88.78 86.53 86.82 0.5M
2025-06-27 88.25 89.40 87.80 88.53 0.8M
2025-06-26 87.80 88.01 86.96 87.64 0.2M
2025-06-25 88.78 88.78 87.08 87.53 0.5M
2025-06-24 89.44 89.93 88.38 88.92 0.2M
2025-06-23 85.91 89.11 85.70 89.01 0.2M
2025-06-20 84.76 86.65 84.46 86.44 0.9M
2025-06-18 84.08 85.74 83.60 83.96 0.5M
2025-06-17 85.06 86.15 83.72 84.06 0.3M
2025-06-16 86.54 86.65 84.79 85.82 0.2M
2025-06-13 86.58 87.13 84.94 85.73 0.3M
2025-06-12 87.65 88.57 86.47 88.04 0.3M
2025-06-11 90.78 91.02 88.39 88.39 0.2M
2025-06-10 89.64 91.00 89.07 90.23 0.2M
2025-06-09 88.01 89.56 87.55 88.65 0.2M
2025-06-06 88.62 89.40 86.33 86.80 0.2M
2025-06-05 87.25 87.65 86.00 87.47 0.3M
2025-06-04 87.33 88.13 87.13 87.54 0.2M
2025-06-03 85.91 87.62 84.13 87.60 0.3M
2025-06-02 86.32 86.62 83.86 85.12 0.3M
2025-05-30 87.13 87.81 86.31 86.88 0.3M
2025-05-29 87.64 87.85 86.20 87.85 0.2M
2025-05-28 89.83 89.83 86.70 86.73 0.2M
2025-05-27 88.35 89.71 87.06 89.54 0.3M
2025-05-23 85.54 86.85 85.31 86.56 0.3M
2025-05-22 87.00 87.80 86.19 87.33 0.2M
2025-05-21 88.38 89.42 87.30 87.33 0.3M
2025-05-20 90.54 90.98 89.74 89.92 0.3M
2025-05-19 90.01 91.69 90.01 91.19 0.2M
2025-05-16 91.29 92.40 90.44 91.91 0.2M
2025-05-15 90.21 91.75 89.17 90.99 0.3M
2025-05-14 92.93 94.07 90.74 90.74 0.2M
2025-05-13 94.08 95.01 93.16 93.71 0.2M
2025-05-12 93.57 95.55 91.91 93.10 0.3M
2025-05-09 89.47 89.99 88.48 88.62 0.3M
2025-05-08 88.54 91.10 87.98 89.58 0.4M
2025-05-07 88.13 88.14 86.13 87.10 0.4M
2025-05-06 91.99 92.72 84.53 87.48 0.9M
2025-05-05 95.21 95.72 91.66 92.47 0.6M
2025-05-02 95.16 97.67 94.15 96.15 0.4M
2025-05-01 93.94 94.46 92.23 92.71 0.3M
2025-04-30 92.92 93.49 90.96 93.28 0.2M
2025-04-29 94.77 95.33 93.28 94.50 0.2M
2025-04-28 95.01 96.38 94.16 95.33 0.2M
2025-04-25 95.06 95.87 93.89 95.51 0.2M
2025-04-24 93.98 96.19 92.87 96.09 0.2M
2025-04-23 97.11 98.20 93.20 93.33 0.4M
2025-04-22 92.45 93.19 91.02 93.03 0.3M
2025-04-21 92.52 92.72 89.77 90.80 0.2M
2025-04-17 92.54 94.31 92.01 93.47 0.2M
2025-04-16 93.44 94.37 91.43 92.69 0.2M
2025-04-15 93.78 95.90 93.10 93.87 0.2M
2025-04-14 96.80 96.80 93.70 94.91 0.3M
2025-04-11 93.97 96.00 91.54 95.66 0.3M
2025-04-10 96.17 96.85 92.23 94.68 0.4M
2025-04-09 89.15 100.21 87.84 98.44 0.5M
2025-04-08 94.36 95.37 88.92 89.93 0.8M
2025-04-07 92.06 98.02 89.10 91.89 0.4M
2025-04-04 90.85 96.70 89.59 95.44 0.8M
2025-04-03 97.25 98.00 93.91 94.63 0.3M
2025-04-02 97.32 102.09 97.32 102.07 0.3M
2025-04-01 97.87 99.21 97.29 98.91 0.2M
2025-03-31 96.71 98.98 95.30 98.09 0.3M
2025-03-28 100.24 100.24 97.22 98.30 0.4M
2025-03-27 100.61 102.14 99.41 100.36 0.3M
2025-03-26 100.84 102.26 100.04 100.77 0.3M
2025-03-25 101.64 103.25 100.50 101.33 0.4M
2025-03-24 101.43 103.44 101.28 103.28 0.3M
2025-03-21 98.85 99.53 97.44 99.46 2.1M
2025-03-20 99.09 101.59 99.09 100.43 0.4M
2025-03-19 99.33 101.08 98.40 100.36 0.4M
2025-03-18 99.80 100.07 98.77 99.34 0.4M
2025-03-17 98.47 100.79 97.57 100.00 0.5M
2025-03-14 97.97 99.41 96.89 99.35 0.2M
2025-03-13 98.23 98.97 95.33 96.38 0.4M
2025-03-12 99.06 100.11 97.64 98.21 0.5M
2025-03-11 99.55 100.59 97.23 98.00 0.5M
2025-03-10 101.00 103.33 98.75 99.17 0.5M
2025-03-07 100.81 102.73 99.79 101.62 0.4M
2025-03-06 99.00 101.91 98.82 100.79 0.4M
2025-03-05 98.37 100.92 98.36 100.32 0.4M
2025-03-04 99.12 100.10 97.21 97.87 0.4M
2025-03-03 104.17 106.41 101.33 102.16 0.3M
2025-02-28 103.12 104.19 102.23 103.66 0.6M
2025-02-27 103.09 104.57 102.17 102.55 0.5M
2025-02-26 106.66 106.67 103.54 104.07 0.5M
2025-02-25 103.16 108.43 102.94 106.43 0.6M
2025-02-24 106.17 106.39 102.27 103.69 0.6M
2025-02-21 120.25 121.00 103.57 107.00 0.9M
2025-02-20 117.49 118.44 116.09 116.48 0.4M
2025-02-19 118.90 119.28 117.65 118.30 0.3M
2025-02-18 121.34 121.52 119.90 121.43 0.3M
2025-02-14 120.66 122.99 120.60 121.63 0.3M
2025-02-13 119.14 120.80 118.96 120.60 0.3M
2025-02-12 120.09 120.72 117.55 118.72 0.4M
2025-02-11 122.22 124.36 122.22 123.32 0.2M
2025-02-10 124.78 124.78 122.09 123.26 0.2M
2025-02-07 124.97 124.97 121.57 123.28 0.2M
2025-02-06 125.50 126.45 124.32 125.11 0.2M
2025-02-05 126.96 126.96 124.30 124.75 0.2M
2025-02-04 125.00 126.61 124.67 125.57 0.1M
2025-02-03 123.38 126.50 123.08 125.14 0.4M
2025-01-31 127.86 127.86 125.37 126.16 0.3M
2025-01-30 127.51 129.38 126.81 128.66 0.2M
2025-01-29 127.08 128.46 125.81 126.32 0.2M
2025-01-28 127.58 128.19 126.44 127.64 0.2M
2025-01-27 126.81 129.74 126.81 128.18 0.2M
2025-01-24 128.33 128.85 126.59 127.11 0.2M
2025-01-23 126.89 129.14 126.57 128.45 0.3M
2025-01-22 128.44 130.50 127.75 127.92 0.2M
2025-01-21 129.11 131.27 128.83 129.12 0.3M
2025-01-17 130.16 130.27 127.68 127.97 0.5M
2025-01-16 127.11 128.87 126.28 128.46 0.4M
2025-01-15 127.88 128.10 126.20 127.18 0.4M
2025-01-14 121.68 123.91 121.00 123.61 0.3M
2025-01-13 115.33 120.69 115.33 120.51 0.4M
2025-01-10 114.65 116.06 113.38 115.88 0.3M
2025-01-08 116.85 118.52 116.07 117.40 0.3M
2025-01-07 120.00 120.45 116.84 118.22 0.3M
2025-01-06 119.58 122.00 119.58 120.22 0.2M
2025-01-03 117.18 119.24 115.61 118.74 0.3M
2025-01-02 120.00 120.52 116.25 117.23 0.3M