Boise Cascad Llc

BCC
🏛️ usa →
77.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.72 71.84 69.63 71.20 0.2M
2021-12-30 70.37 71.17 69.93 69.99 0.2M
2021-12-29 69.98 71.34 69.76 70.57 0.2M
2021-12-28 69.86 70.94 69.64 69.81 0.2M
2021-12-27 68.63 70.24 68.10 70.20 0.3M
2021-12-23 68.25 69.15 67.96 68.41 0.2M
2021-12-22 65.64 68.26 65.22 68.03 0.2M
2021-12-21 64.56 66.11 63.66 65.57 0.3M
2021-12-20 63.57 64.09 61.90 63.91 0.4M
2021-12-17 65.90 66.82 63.85 64.29 1.1M
2021-12-16 67.50 67.94 65.96 66.38 0.3M
2021-12-15 64.80 67.17 64.29 66.97 0.4M
2021-12-14 63.68 64.93 63.03 64.30 0.3M
2021-12-13 66.78 66.87 63.58 63.59 0.3M
2021-12-10 66.30 67.00 65.74 66.78 0.2M
2021-12-09 65.88 66.48 65.33 65.98 0.2M
2021-12-08 67.31 67.35 65.82 66.46 0.3M
2021-12-07 67.84 68.54 66.87 66.91 0.3M
2021-12-06 69.12 69.12 66.69 66.89 0.3M
2021-12-03 67.51 69.75 67.29 68.27 0.4M
2021-12-02 65.67 67.97 65.28 67.18 0.3M
2021-12-01 66.67 67.69 64.82 64.98 0.4M
2021-11-30 67.31 67.78 64.62 64.83 0.5M
2021-11-29 72.46 73.09 70.82 71.21 0.3M
2021-11-26 71.20 73.10 70.20 71.16 0.2M
2021-11-24 74.01 74.43 73.10 74.08 0.2M
2021-11-23 73.24 74.30 72.62 74.08 0.3M
2021-11-22 72.71 75.09 72.71 73.52 0.2M
2021-11-19 70.97 73.10 70.97 71.93 0.2M
2021-11-18 71.78 72.25 70.56 71.71 0.3M
2021-11-17 69.90 71.40 69.07 71.18 0.3M
2021-11-16 69.05 70.93 68.33 70.23 0.2M
2021-11-15 69.33 69.91 68.75 69.12 0.2M
2021-11-12 69.45 69.80 68.55 69.00 0.2M
2021-11-11 68.26 69.65 68.01 68.94 0.2M
2021-11-10 69.18 70.66 67.50 67.92 0.3M
2021-11-09 68.68 70.33 68.38 69.73 0.3M
2021-11-08 70.40 71.00 68.04 68.52 0.3M
2021-11-05 68.13 70.64 68.09 69.74 0.5M
2021-11-04 67.43 69.38 67.10 67.24 0.5M
2021-11-03 63.13 67.32 62.82 66.96 0.6M
2021-11-02 59.70 62.77 56.53 62.38 0.7M
2021-11-01 56.65 59.98 56.65 59.64 0.5M
2021-10-29 57.00 57.71 55.70 56.62 0.5M
2021-10-28 54.28 55.32 54.28 54.95 0.2M
2021-10-27 57.18 57.18 53.79 53.82 0.3M
2021-10-26 59.71 59.87 57.30 57.35 0.3M
2021-10-25 58.30 59.67 58.06 59.50 0.2M
2021-10-22 58.53 59.49 58.25 58.33 0.3M
2021-10-21 58.09 58.88 57.39 58.30 0.2M
2021-10-20 56.60 58.37 56.60 58.26 0.2M
2021-10-19 59.78 59.78 56.37 56.57 0.4M
2021-10-18 58.75 59.50 58.11 59.15 0.2M
2021-10-15 60.00 60.71 58.72 58.73 0.4M
2021-10-14 58.98 59.48 58.44 59.09 0.3M
2021-10-13 57.49 58.17 56.58 58.02 0.2M
2021-10-12 56.53 58.60 56.53 57.25 0.4M
2021-10-11 55.36 56.96 55.33 56.53 0.2M
2021-10-08 56.36 56.48 55.23 55.26 0.2M
2021-10-07 56.28 57.61 56.08 56.58 0.3M
2021-10-06 55.00 56.19 54.45 55.92 0.4M
2021-10-05 54.69 55.82 53.52 55.66 0.3M
2021-10-04 54.99 55.82 54.46 54.82 0.2M
2021-10-01 54.12 55.76 53.90 54.91 0.2M
2021-09-30 56.16 56.26 53.93 53.98 0.2M
2021-09-29 55.30 56.10 54.77 55.62 0.2M
2021-09-28 56.12 56.78 54.97 55.06 0.3M
2021-09-27 54.30 57.21 54.30 56.36 0.2M
2021-09-24 54.80 55.79 54.14 54.23 0.3M
2021-09-23 54.11 55.81 53.85 55.05 0.3M
2021-09-22 52.81 54.26 52.76 53.53 0.2M
2021-09-21 53.11 53.40 52.15 52.45 0.3M
2021-09-20 52.54 53.26 51.30 52.69 0.4M
2021-09-17 54.03 54.45 53.32 54.16 0.6M
2021-09-16 54.55 54.66 53.88 54.10 0.2M
2021-09-15 53.72 54.96 53.54 54.66 0.3M
2021-09-14 55.93 55.93 53.50 53.92 0.3M
2021-09-13 55.96 56.32 55.04 55.71 0.2M
2021-09-10 56.63 57.02 55.45 55.47 0.2M
2021-09-09 56.55 57.19 56.08 56.12 0.2M
2021-09-08 57.39 57.72 56.52 56.86 0.3M
2021-09-07 58.32 59.00 57.67 57.69 0.2M
2021-09-03 57.32 58.68 57.08 58.23 0.2M
2021-09-02 57.65 58.24 57.47 57.61 0.3M
2021-09-01 58.03 58.37 56.81 57.33 0.4M
2021-08-31 58.94 58.94 57.14 57.85 0.4M
2021-08-30 58.88 59.34 58.30 58.99 0.3M
2021-08-27 56.58 59.15 56.58 58.83 0.4M
2021-08-26 56.79 57.12 56.39 56.57 0.2M
2021-08-25 55.62 56.95 55.53 56.83 0.3M
2021-08-24 54.80 55.84 54.59 55.38 0.2M
2021-08-23 53.76 54.44 53.12 54.32 0.4M
2021-08-20 52.76 53.87 52.73 53.56 0.3M
2021-08-19 52.42 53.43 52.10 53.04 0.3M
2021-08-18 53.08 55.08 52.83 53.87 0.3M
2021-08-17 54.39 54.39 52.70 53.11 0.4M
2021-08-16 55.53 55.91 54.49 55.07 0.3M
2021-08-13 56.35 56.83 55.90 56.17 0.3M
2021-08-12 57.00 57.40 55.93 56.55 0.3M
2021-08-11 54.99 56.62 54.32 56.58 0.4M
2021-08-10 53.06 54.63 53.01 54.56 0.4M
2021-08-09 52.98 53.90 52.54 53.26 0.4M
2021-08-06 53.29 54.09 52.77 53.39 0.2M
2021-08-05 52.51 53.71 52.37 52.78 0.4M
2021-08-04 52.03 53.11 51.37 52.55 0.5M
2021-08-03 50.69 52.40 50.55 52.04 1.0M
2021-08-02 51.29 52.45 49.22 49.22 0.5M
2021-07-30 50.75 51.21 50.24 51.15 0.3M
2021-07-29 50.77 51.94 50.71 51.06 0.3M
2021-07-28 50.29 50.85 49.24 50.01 0.3M
2021-07-27 49.25 50.04 48.80 49.88 0.2M
2021-07-26 49.76 50.50 49.11 49.79 0.2M
2021-07-23 49.75 50.25 49.28 49.66 0.3M
2021-07-22 50.25 50.47 48.76 49.43 0.3M
2021-07-21 49.51 50.47 49.31 50.19 0.4M
2021-07-20 47.83 49.58 47.34 48.88 0.4M
2021-07-19 47.25 48.20 46.51 47.76 0.6M
2021-07-16 51.44 51.44 48.47 48.70 0.7M
2021-07-15 52.79 52.97 50.62 51.12 0.9M
2021-07-14 56.70 57.53 53.70 53.73 0.6M
2021-07-13 59.30 59.59 58.12 58.43 0.6M
2021-07-12 58.60 59.62 58.03 59.39 0.5M
2021-07-09 57.68 58.91 57.63 58.62 0.3M
2021-07-08 56.16 58.23 55.20 56.88 0.5M
2021-07-07 56.25 57.50 56.00 57.28 0.4M
2021-07-06 57.80 57.81 55.33 56.28 0.6M
2021-07-02 58.73 58.80 57.56 57.81 0.3M
2021-07-01 59.06 59.27 58.07 58.60 0.3M
2021-06-30 57.20 58.67 56.98 58.35 0.4M
2021-06-29 56.79 58.41 56.79 57.44 0.4M
2021-06-28 56.48 56.70 55.45 56.09 0.4M
2021-06-25 57.82 58.21 56.22 56.48 0.8M
2021-06-24 56.79 57.68 55.75 57.59 0.4M
2021-06-23 57.24 57.60 56.22 56.27 0.3M
2021-06-22 57.65 57.89 56.78 57.29 0.4M
2021-06-21 57.72 59.39 57.57 57.94 0.6M
2021-06-18 57.46 58.20 56.73 56.93 0.9M
2021-06-17 60.05 60.05 56.51 58.28 0.4M
2021-06-16 60.70 61.35 59.36 60.03 0.4M
2021-06-15 60.59 61.18 59.26 61.04 0.6M
2021-06-14 62.00 62.58 60.10 60.49 0.5M
2021-06-11 61.98 63.14 61.44 61.91 0.4M
2021-06-10 64.96 64.96 61.73 61.75 0.5M
2021-06-09 64.69 64.79 63.38 64.45 0.4M
2021-06-08 64.27 64.78 63.60 64.69 0.4M
2021-06-07 64.54 64.56 63.57 64.16 0.4M
2021-06-04 65.55 65.78 63.32 64.08 0.4M
2021-06-03 65.40 65.62 63.79 65.15 0.5M
2021-06-02 69.06 69.35 64.80 65.52 0.8M
2021-06-01 66.99 69.46 66.50 68.86 0.5M
2021-05-28 67.37 67.62 65.32 65.99 0.4M
2021-05-27 67.60 68.10 66.89 67.03 0.4M
2021-05-26 65.22 66.77 65.22 66.70 0.5M
2021-05-25 65.67 66.46 64.38 64.55 0.3M
2021-05-24 65.44 66.07 64.80 65.42 0.3M
2021-05-21 66.47 66.84 64.94 65.12 0.3M
2021-05-20 65.06 65.99 62.81 65.64 0.4M
2021-05-19 63.40 65.29 61.56 65.06 0.6M
2021-05-18 69.01 69.29 65.00 65.00 0.6M
2021-05-17 69.15 69.52 66.83 68.92 0.4M
2021-05-14 71.75 71.75 67.97 69.67 0.7M
2021-05-13 68.20 71.75 68.20 71.23 0.5M
2021-05-12 71.85 71.91 67.49 67.79 0.6M
2021-05-11 74.17 75.33 70.12 72.25 0.6M
2021-05-10 72.11 78.35 71.80 75.50 0.9M
2021-05-07 71.29 71.64 69.00 71.34 0.5M
2021-05-06 69.15 70.62 67.80 70.36 0.4M
2021-05-05 70.75 71.21 68.40 68.75 0.3M
2021-05-04 69.27 70.98 69.14 69.97 0.3M
2021-05-03 67.82 69.89 67.40 69.02 0.4M
2021-04-30 67.84 67.84 65.92 66.72 0.3M
2021-04-29 69.18 69.62 68.01 68.33 0.2M
2021-04-28 68.88 69.09 68.00 68.56 0.2M
2021-04-27 68.37 69.61 68.15 68.98 0.2M
2021-04-26 67.16 68.88 67.16 68.32 0.3M
2021-04-23 65.32 67.31 64.76 66.68 0.2M
2021-04-22 66.20 66.85 64.60 64.75 0.3M
2021-04-21 65.02 66.37 64.86 65.93 0.3M
2021-04-20 67.70 68.42 63.95 65.02 0.3M
2021-04-19 68.41 68.99 66.38 67.91 0.3M
2021-04-16 67.15 68.47 66.90 68.00 0.3M
2021-04-15 66.66 66.99 65.39 66.81 0.2M
2021-04-14 65.17 66.57 64.82 65.92 0.3M
2021-04-13 66.12 66.97 64.10 65.01 0.3M
2021-04-12 65.22 67.00 64.62 66.22 0.3M
2021-04-09 64.79 65.33 64.23 65.22 0.3M
2021-04-08 63.92 65.45 63.04 65.34 0.3M
2021-04-07 64.81 65.00 63.23 63.52 0.3M
2021-04-06 63.96 65.42 63.96 64.64 0.4M
2021-04-05 62.75 64.13 62.02 63.92 0.3M
2021-04-01 60.41 61.27 59.49 61.26 0.2M
2021-03-31 59.65 61.06 59.12 59.83 0.3M
2021-03-30 57.93 59.90 57.93 59.49 0.2M
2021-03-29 59.32 61.12 57.95 57.95 0.4M
2021-03-26 57.32 59.16 56.55 59.15 0.3M
2021-03-25 54.10 56.85 53.39 56.27 0.3M
2021-03-24 56.08 56.81 54.52 54.53 0.4M
2021-03-23 57.90 58.24 54.82 55.42 0.3M
2021-03-22 59.27 59.49 57.17 58.54 0.2M
2021-03-19 59.94 59.98 58.93 59.14 0.6M
2021-03-18 60.83 61.62 59.75 59.99 0.2M
2021-03-17 59.32 60.90 58.54 60.61 0.2M
2021-03-16 59.82 60.44 59.05 59.57 0.2M
2021-03-15 59.16 59.88 57.49 59.76 0.3M
2021-03-12 59.40 60.99 58.25 59.36 0.6M
2021-03-11 60.59 61.94 59.60 61.93 0.4M
2021-03-10 57.37 60.25 57.06 60.06 0.7M
2021-03-09 55.88 58.00 55.75 57.50 0.6M
2021-03-08 53.61 56.67 53.28 55.61 0.5M
2021-03-05 51.26 53.25 49.96 52.99 0.4M
2021-03-04 51.66 52.38 49.36 50.14 0.5M
2021-03-03 52.00 53.00 50.86 51.91 0.4M
2021-03-02 52.46 52.68 51.33 51.67 0.5M
2021-03-01 51.36 53.25 50.82 52.45 0.4M
2021-02-26 50.00 51.28 48.84 49.94 0.5M
2021-02-25 50.96 52.06 49.48 49.72 0.4M
2021-02-24 47.76 51.63 47.52 51.32 0.7M
2021-02-23 52.15 52.25 45.84 46.34 1.2M
2021-02-22 51.81 53.16 51.23 52.06 0.4M
2021-02-19 50.11 52.42 50.11 51.83 0.4M
2021-02-18 50.88 51.25 49.63 49.64 0.6M
2021-02-17 52.31 53.11 51.22 51.29 0.3M
2021-02-16 52.90 54.37 51.99 52.36 0.6M
2021-02-12 51.75 53.40 51.73 52.15 0.3M
2021-02-11 50.95 52.34 50.10 52.33 0.4M
2021-02-10 50.73 50.81 49.79 50.40 0.3M
2021-02-09 51.01 51.13 49.59 50.25 0.3M
2021-02-08 50.27 51.05 49.87 51.02 0.5M
2021-02-05 50.94 51.00 49.55 50.00 0.3M
2021-02-04 49.67 50.85 49.21 50.23 0.2M
2021-02-03 49.02 49.67 48.73 49.51 0.3M
2021-02-02 49.50 49.75 48.30 48.97 0.2M
2021-02-01 48.33 49.18 47.41 49.03 0.2M
2021-01-29 49.97 50.16 47.38 47.63 0.3M
2021-01-28 48.97 50.30 48.50 49.90 0.3M
2021-01-27 49.53 49.90 47.79 48.36 0.3M
2021-01-26 52.27 52.48 50.41 50.53 0.3M
2021-01-25 53.24 53.24 51.00 51.83 0.4M
2021-01-22 51.86 53.32 51.40 53.32 0.4M
2021-01-21 50.65 52.53 50.00 52.19 0.5M
2021-01-20 49.31 50.49 49.16 50.47 0.3M
2021-01-19 49.09 49.75 48.32 49.11 0.2M
2021-01-15 49.33 49.33 48.00 48.66 0.4M
2021-01-14 49.75 51.03 49.60 49.68 0.3M
2021-01-13 49.64 49.84 49.01 49.44 0.3M
2021-01-12 50.00 50.15 49.04 49.66 0.4M
2021-01-11 49.08 50.14 48.65 49.95 0.2M
2021-01-08 52.98 53.06 48.95 49.08 0.4M
2021-01-07 51.27 52.54 50.46 52.52 0.2M
2021-01-06 49.08 51.04 48.68 50.78 0.4M
2021-01-05 47.73 48.67 47.61 48.35 0.3M
2021-01-04 48.72 49.97 47.17 47.79 0.3M