Skip to main content
BCC logo

Boise Cascade Company

BCCNYSEMaterialsLumber & Wood Production

$77.74Today:- (-)1Y +8.78%

As of Oct 23, 2026 close

Market cap
$2.74B
P/E (TTM)
25.91
Forward P/E
53.98
Dividend yield
1.14%
52-week range
$65.00$91.97
Volume (live)
-
Avg. volume (3M)
290.83K

Boise Cascade Company (BCC) Historical Stock Prices

Analyze Boise Cascade Company (BCC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Boise Cascade Company (BCC) Interactive Price Chart

Interactive historical price chart showing Boise Cascade Company stock price movements and trends across multiple time periods.

Loading chart...

BCC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202677.3277.9676.1477.7477.74307.60K
Oct 22, 202675.9578.5675.6778.2978.29400.10K
Oct 21, 202676.7076.7974.9575.5975.59335.78K
Oct 20, 202675.6976.9675.0176.2876.28343.56K
Oct 19, 202676.2176.3974.8875.1275.12242.11K
Oct 16, 202675.5677.3875.1476.1376.13250.58K
Oct 15, 202675.0976.2574.6975.4875.48230.40K
Oct 14, 202673.4074.0672.8173.9873.98282.16K
Oct 13, 202674.3274.7973.0874.0874.08241.17K
Oct 12, 202672.5174.0672.2573.4173.41287.45K
Oct 9, 202673.8473.8472.9873.5773.57205.20K
Oct 8, 202672.5075.0172.0674.2274.22280.70K
Oct 7, 202674.1974.9772.4072.9272.92226.72K
Oct 6, 202675.3276.0574.9475.4575.45234.75K
Oct 5, 202674.5976.1573.7274.8474.84239.26K
Oct 2, 202676.5576.7173.9074.9974.99285.94K
Oct 1, 202674.0875.1572.8074.7074.70277.60K
Sep 30, 202676.2076.2074.1174.1574.15259.93K
Sep 29, 202676.6276.7175.0675.9775.97207.27K
Sep 28, 202676.3577.8275.0076.5976.59350.02K
Sep 25, 202676.0177.8375.3677.1477.14232.10K
Sep 24, 202677.2277.8074.9876.1076.10269.80K
Sep 23, 202678.0779.3177.7377.7677.76197.21K
Sep 22, 202677.2679.2176.8379.0079.00327.39K
Sep 21, 202676.1076.4474.7475.6675.66225.08K
Sep 18, 202675.0575.8774.2775.6975.69780.57K
Sep 17, 202676.9377.0374.7475.5375.53305.44K
Sep 16, 202676.2876.8674.7175.3175.31340.75K
Sep 15, 202675.4776.3174.5075.9375.93357.87K
Sep 14, 202674.3276.0374.3275.2575.25200.42K
Sep 11, 202676.2676.3974.8675.4475.44170.50K
Sep 10, 202675.3075.4473.8575.0575.05226.77K
Sep 9, 202676.4276.9975.6675.9375.93176.80K
Sep 8, 202678.7978.8576.7576.8676.86218.67K
Sep 4, 202676.8380.2576.8379.2179.21196.05K
Sep 3, 202677.6978.5475.4177.1277.12227.35K
Sep 2, 202675.8277.7475.6276.3176.31274.42K
Sep 1, 202676.7577.2274.9975.8475.84316.30K
Aug 31, 202678.4978.7576.7578.0177.78339.86K
Aug 28, 202678.8979.5977.1478.7578.52243.38K
Aug 27, 202678.9979.9778.6178.7778.54320.82K
Aug 26, 202681.1681.3379.5879.9479.70194.24K
Aug 25, 202682.7382.7380.2581.0480.80227.14K
Aug 24, 202682.9583.4481.5382.2482.00229.53K
Aug 21, 202682.0583.2381.5382.4782.23261.15K
Aug 20, 202680.7382.1880.0081.7781.53248.37K
Aug 19, 202681.6183.9481.0083.1382.88279.40K
Aug 18, 202682.2882.3380.0780.1879.94230.37K
Aug 17, 202682.3882.6381.1181.9481.70275.36K
Aug 14, 202684.2984.4382.8083.2482.99193.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.