5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
-14.92%
Boise Cascade Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $73.64 | $74.89 (1.69%) | $75.19 | $72.34 | 310.94 K | $2.66 B |
| 05/05/2026 | $75.93 | $72.13 (-5%) | $76.66 | $72.13 | 836.22 K | $2.59 B |
| 05/04/2026 | $77.60 | $74.33 (-4.21%) | $78.06 | $73.10 | 993.40 K | $2.67 B |
| 05/01/2026 | $79.89 | $78.13 (-2.2%) | $80.41 | $77.89 | 304.90 K | $2.81 B |
| 04/30/2026 | $79.23 | $79.27 (0.05%) | $79.87 | $78.21 | 368.00 K | $2.85 B |
| 04/29/2026 | $82.22 | $79.00 (-3.92%) | $83.29 | $78.84 | 443.94 K | $2.91 B |
| 04/28/2026 | $84.32 | $82.61 (-2.03%) | $84.83 | $82.56 | 233.20 K | $3.04 B |
| 04/27/2026 | $84.21 | $83.86 (-0.42%) | $85.87 | $83.66 | 270.33 K | $3.09 B |
| 04/24/2026 | $83.57 | $84.15 (0.69%) | $84.60 | $83.23 | 199.72 K | $3.10 B |
| 04/23/2026 | $82.83 | $83.82 (1.2%) | $84.38 | $82.40 | 239.14 K | $3.09 B |
| 04/22/2026 | $83.41 | $82.24 (-1.4%) | $83.72 | $81.67 | 271.90 K | $3.03 B |
| 04/21/2026 | $84.54 | $82.45 (-2.47%) | $85.50 | $81.95 | 250.90 K | $3.04 B |
| 04/20/2026 | $82.50 | $83.97 (1.78%) | $84.60 | $81.78 | 268.81 K | $3.09 B |
| 04/17/2026 | $80.19 | $83.04 (3.55%) | $84.17 | $80.19 | 342.65 K | $3.06 B |
| 04/16/2026 | $79.18 | $78.80 (-0.48%) | $79.73 | $78.50 | 202.70 K | $2.90 B |
| 04/15/2026 | $81.36 | $78.91 (-3.01%) | $81.36 | $78.67 | 315.20 K | $2.91 B |
| 04/14/2026 | $81.94 | $81.72 (-0.27%) | $82.91 | $81.42 | 278.63 K | $3.01 B |
| 04/13/2026 | $79.67 | $81.55 (2.36%) | $81.63 | $78.36 | 313.10 K | $3.00 B |
| 04/10/2026 | $80.05 | $80.17 (0.15%) | $80.90 | $79.16 | 306.81 K | $2.95 B |
| 04/09/2026 | $78.72 | $80.58 (2.36%) | $81.93 | $78.72 | 322.95 K | $2.97 B |
| 04/08/2026 | $78.33 | $79.23 (1.15%) | $80.52 | $78.11 | 424.80 K | $2.92 B |
| 04/07/2026 | $73.20 | $74.71 (2.06%) | $75.16 | $73.15 | 465.20 K | $2.75 B |
| 04/06/2026 | $72.75 | $73.75 (1.37%) | $74.15 | $72.10 | 340.81 K | $2.72 B |
| 04/02/2026 | $74.04 | $73.20 (-1.13%) | $75.11 | $72.08 | 412.40 K | $2.70 B |
| 04/01/2026 | $75.21 | $75.08 (-0.17%) | $76.37 | $74.31 | 375.80 K | $2.76 B |
| 03/31/2026 | $76.06 | $75.85 (-0.28%) | $78.11 | $75.45 | 345.70 K | $2.79 B |
| 03/30/2026 | $75.41 | $74.95 (-0.61%) | $75.61 | $74.14 | 335.03 K | $2.76 B |
| 03/27/2026 | $73.67 | $74.43 (1.03%) | $75.45 | $72.84 | 296.93 K | $2.74 B |
| 03/26/2026 | $73.97 | $74.29 (0.43%) | $75.89 | $73.56 | 285.80 K | $2.74 B |
| 03/25/2026 | $74.87 | $74.65 (-0.29%) | $75.18 | $73.17 | 379.11 K | $2.75 B |
| 03/24/2026 | $70.47 | $73.57 (4.4%) | $74.13 | $70.47 | 329.20 K | $2.71 B |
| 03/23/2026 | $70.74 | $71.88 (1.61%) | $72.93 | $69.99 | 460.10 K | $2.65 B |
| 03/20/2026 | $69.75 | $68.30 (-2.08%) | $70.59 | $67.85 | 1.24 M | $2.52 B |
| 03/19/2026 | $71.18 | $69.86 (-1.85%) | $71.43 | $68.63 | 506.50 K | $2.57 B |
| 03/18/2026 | $72.07 | $71.84 (-0.32%) | $72.95 | $71.34 | 369.60 K | $2.65 B |
| 03/17/2026 | $72.69 | $72.92 (0.32%) | $73.55 | $72.03 | 336.50 K | $2.69 B |
| 03/16/2026 | $70.34 | $71.72 (1.96%) | $72.39 | $70.22 | 546.49 K | $2.64 B |
| 03/13/2026 | $70.13 | $70.00 (-0.19%) | $70.63 | $69.22 | 631.64 K | $2.58 B |
| 03/12/2026 | $70.76 | $69.62 (-1.61%) | $71.62 | $69.53 | 475.40 K | $2.56 B |
| 03/11/2026 | $72.49 | $71.90 (-0.81%) | $73.09 | $71.65 | 578.05 K | $2.65 B |
| 03/10/2026 | $73.48 | $72.54 (-1.28%) | $74.36 | $72.50 | 704.02 K | $2.67 B |
| 03/09/2026 | $73.61 | $74.49 (1.2%) | $75.75 | $71.68 | 634.21 K | $2.74 B |
| 03/06/2026 | $75.82 | $75.35 (-0.62%) | $75.82 | $73.07 | 403.71 K | $2.77 B |
| 03/05/2026 | $77.15 | $77.31 (0.21%) | $78.91 | $76.56 | 411.70 K | $2.85 B |
| 03/04/2026 | $78.85 | $78.32 (-0.67%) | $79.00 | $77.50 | 359.80 K | $2.88 B |
| 03/03/2026 | $77.73 | $78.75 (1.31%) | $80.07 | $76.57 | 420.13 K | $2.90 B |
| 03/02/2026 | $81.39 | $80.59 (-0.98%) | $82.71 | $80.01 | 395.11 K | $2.97 B |
| 02/27/2026 | $82.91 | $82.74 (-0.21%) | $83.68 | $80.83 | 648.13 K | $3.05 B |
| 02/26/2026 | $84.60 | $83.64 (-1.13%) | $84.90 | $81.10 | 502.64 K | $3.08 B |
| 02/25/2026 | $87.95 | $83.62 (-4.92%) | $89.53 | $82.71 | 565.40 K | $3.08 B |
| 02/24/2026 | $79.56 | $86.66 (8.92%) | $87.60 | $77.73 | 996.60 K | $3.19 B |
| 02/23/2026 | $81.57 | $80.54 (-1.26%) | $81.57 | $77.04 | 878.77 K | $2.97 B |
| 02/20/2026 | $84.45 | $82.13 (-2.75%) | $85.23 | $81.39 | 455.11 K | $3.02 B |
| 02/19/2026 | $85.08 | $84.38 (-0.82%) | $86.35 | $83.82 | 293.50 K | $3.11 B |
| 02/18/2026 | $86.30 | $85.60 (-0.81%) | $87.77 | $85.20 | 277.00 K | $3.20 B |
| 02/17/2026 | $86.93 | $86.07 (-0.99%) | $87.03 | $84.29 | 422.90 K | $3.22 B |
| 02/13/2026 | $88.52 | $86.50 (-2.28%) | $89.12 | $86.34 | 406.14 K | $3.23 B |
| 02/12/2026 | $88.96 | $88.06 (-1.01%) | $91.10 | $87.55 | 308.85 K | $3.29 B |
| 02/11/2026 | $89.87 | $89.41 (-0.51%) | $90.38 | $87.81 | 391.14 K | $3.34 B |
| 02/10/2026 | $90.39 | $89.73 (-0.73%) | $91.25 | $89.54 | 381.70 K | $3.35 B |
| 02/09/2026 | $90.80 | $89.02 (-1.96%) | $91.00 | $88.88 | 324.12 K | $3.33 B |
| 02/06/2026 | $89.20 | $91.03 (2.05%) | $91.97 | $89.12 | 517.80 K | $3.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
