5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+4.27%
Boise Cascade Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.09 | $73.75 (-4.33%) | $77.84 | $72.98 | 519.08 K | $2.58 B |
| 11/04/2026 | $74.81 | $77.98 (4.24%) | $78.98 | $74.81 | 531.02 K | $2.73 B |
| 11/03/2026 | $80.06 | $74.81 (-6.56%) | $81.20 | $74.81 | 843.83 K | $2.62 B |
| 11/02/2026 | $79.92 | $75.00 (-6.16%) | $82.00 | $74.83 | 976.55 K | $2.62 B |
| 10/30/2026 | $78.34 | $78.83 (0.63%) | $79.68 | $77.13 | 296.24 K | $2.76 B |
| 10/29/2026 | $75.16 | $77.85 (3.58%) | $77.91 | $74.46 | 393.50 K | $2.72 B |
| 10/28/2026 | $76.16 | $74.56 (-2.1%) | $77.07 | $73.44 | 512.00 K | $2.63 B |
| 10/27/2026 | $75.77 | $76.02 (0.33%) | $76.54 | $74.96 | 273.50 K | $2.68 B |
| 10/26/2026 | $76.06 | $75.44 (-0.82%) | $77.03 | $75.14 | 300.31 K | $2.66 B |
| 10/23/2026 | $77.32 | $77.74 (0.54%) | $77.96 | $76.14 | 307.60 K | $2.74 B |
| 10/22/2026 | $75.95 | $78.29 (3.08%) | $78.56 | $75.68 | 400.18 K | $2.76 B |
| 10/21/2026 | $76.70 | $75.59 (-1.45%) | $76.79 | $74.95 | 335.80 K | $2.66 B |
| 10/20/2026 | $75.69 | $76.28 (0.78%) | $76.96 | $75.01 | 343.63 K | $2.69 B |
| 10/19/2026 | $76.21 | $75.12 (-1.43%) | $76.39 | $74.88 | 268.20 K | $2.65 B |
| 10/16/2026 | $75.56 | $76.13 (0.75%) | $77.38 | $75.14 | 250.60 K | $2.68 B |
| 10/15/2026 | $75.09 | $75.48 (0.52%) | $76.25 | $74.69 | 266.31 K | $2.66 B |
| 10/14/2026 | $73.40 | $73.98 (0.79%) | $74.06 | $72.82 | 327.00 K | $2.60 B |
| 10/13/2026 | $74.32 | $74.08 (-0.32%) | $74.79 | $73.08 | 242.00 K | $2.61 B |
| 10/12/2026 | $72.51 | $73.41 (1.24%) | $74.06 | $72.26 | 287.50 K | $2.58 B |
| 10/09/2026 | $73.84 | $73.57 (-0.37%) | $73.84 | $72.98 | 242.81 K | $2.59 B |
| 10/08/2026 | $72.50 | $74.22 (2.37%) | $75.01 | $72.06 | 282.33 K | $2.61 B |
| 10/07/2026 | $74.19 | $72.92 (-1.71%) | $74.97 | $72.40 | 263.03 K | $2.57 B |
| 10/06/2026 | $75.32 | $75.45 (0.17%) | $76.05 | $74.94 | 236.50 K | $2.66 B |
| 10/05/2026 | $74.59 | $74.84 (0.34%) | $76.15 | $73.72 | 281.90 K | $2.64 B |
| 10/02/2026 | $76.55 | $74.99 (-2.04%) | $76.71 | $73.90 | 308.60 K | $2.64 B |
| 10/01/2026 | $74.08 | $74.70 (0.84%) | $75.15 | $72.80 | 394.01 K | $2.63 B |
| 09/30/2026 | $76.20 | $74.15 (-2.69%) | $76.20 | $74.11 | 421.40 K | $2.61 B |
| 09/29/2026 | $76.62 | $75.97 (-0.85%) | $76.71 | $75.06 | 489.60 K | $2.68 B |
| 09/28/2026 | $76.35 | $76.59 (0.31%) | $77.82 | $75.00 | 467.60 K | $2.70 B |
| 09/25/2026 | $76.01 | $77.14 (1.49%) | $77.83 | $75.36 | 378.12 K | $2.72 B |
| 09/24/2026 | $77.22 | $76.10 (-1.45%) | $77.80 | $74.98 | 269.92 K | $2.68 B |
| 09/23/2026 | $78.07 | $77.76 (-0.4%) | $79.31 | $77.74 | 198.00 K | $2.74 B |
| 09/22/2026 | $77.26 | $79.00 (2.25%) | $79.21 | $76.83 | 327.45 K | $2.78 B |
| 09/21/2026 | $76.10 | $75.66 (-0.58%) | $76.44 | $74.74 | 330.52 K | $2.66 B |
| 09/18/2026 | $75.05 | $75.69 (0.85%) | $75.87 | $74.27 | 916.51 K | $2.67 B |
| 09/17/2026 | $76.93 | $75.53 (-1.82%) | $77.03 | $74.74 | 313.31 K | $2.66 B |
| 09/16/2026 | $76.28 | $75.31 (-1.27%) | $76.86 | $74.71 | 340.80 K | $2.65 B |
| 09/15/2026 | $75.47 | $75.93 (0.61%) | $76.31 | $74.50 | 626.95 K | $2.67 B |
| 09/14/2026 | $74.32 | $75.25 (1.25%) | $76.03 | $74.32 | 267.93 K | $2.65 B |
| 09/11/2026 | $76.26 | $75.44 (-1.08%) | $76.39 | $74.86 | 239.00 K | $2.66 B |
| 09/10/2026 | $75.30 | $75.05 (-0.33%) | $75.44 | $73.85 | 226.80 K | $2.64 B |
| 09/09/2026 | $76.42 | $75.93 (-0.64%) | $76.99 | $75.66 | 186.30 K | $2.67 B |
| 09/08/2026 | $78.79 | $76.86 (-2.45%) | $78.85 | $76.75 | 227.34 K | $2.71 B |
| 09/04/2026 | $76.83 | $79.21 (3.1%) | $80.25 | $76.83 | 244.40 K | $2.79 B |
| 09/03/2026 | $77.69 | $77.12 (-0.73%) | $78.54 | $75.41 | 290.70 K | $2.72 B |
| 09/02/2026 | $75.82 | $76.31 (0.65%) | $77.74 | $75.62 | 294.60 K | $2.69 B |
| 09/01/2026 | $76.75 | $75.84 (-1.19%) | $77.22 | $74.99 | 383.90 K | $2.67 B |
| 08/31/2026 | $78.49 | $78.01 (-0.61%) | $78.75 | $76.75 | 365.42 K | $2.75 B |
| 08/28/2026 | $78.89 | $78.75 (-0.18%) | $79.60 | $77.14 | 243.40 K | $2.77 B |
| 08/27/2026 | $78.99 | $78.77 (-0.28%) | $79.97 | $78.61 | 320.82 K | $2.77 B |
| 08/26/2026 | $81.16 | $79.94 (-1.5%) | $81.33 | $79.58 | 194.24 K | $2.81 B |
| 08/25/2026 | $82.73 | $81.04 (-2.04%) | $82.73 | $80.26 | 227.14 K | $2.85 B |
| 08/24/2026 | $82.95 | $82.24 (-0.86%) | $83.44 | $81.53 | 229.53 K | $2.90 B |
| 08/21/2026 | $82.05 | $82.47 (0.51%) | $83.23 | $81.53 | 261.15 K | $2.90 B |
| 08/20/2026 | $80.73 | $81.77 (1.29%) | $82.18 | $80.00 | 248.40 K | $2.88 B |
| 08/19/2026 | $81.61 | $83.13 (1.86%) | $83.94 | $81.00 | 279.40 K | $2.93 B |
| 08/18/2026 | $82.28 | $80.18 (-2.55%) | $82.33 | $80.07 | 230.40 K | $2.82 B |
| 08/17/2026 | $82.38 | $81.94 (-0.53%) | $82.63 | $81.11 | 275.40 K | $2.89 B |
| 08/14/2026 | $84.29 | $83.24 (-1.25%) | $84.43 | $82.80 | 193.21 K | $2.93 B |
| 08/13/2026 | $84.88 | $84.13 (-0.88%) | $85.70 | $83.69 | 217.50 K | $2.96 B |
| 08/12/2026 | $85.46 | $84.25 (-1.42%) | $85.46 | $82.18 | 271.14 K | $2.97 B |
| 08/11/2026 | $85.11 | $85.53 (0.49%) | $86.37 | $84.78 | 261.24 K | $3.01 B |
| 08/10/2026 | $85.56 | $84.75 (-0.95%) | $85.65 | $84.26 | 234.50 K | $2.98 B |
| 08/07/2026 | $84.55 | $86.60 (2.42%) | $87.82 | $84.07 | 325.85 K | $3.05 B |
| 08/06/2026 | $84.53 | $84.26 (-0.32%) | $84.96 | $81.65 | 471.40 K | $2.97 B |
| 08/05/2026 | $84.51 | $84.80 (0.34%) | $85.63 | $82.36 | 419.32 K | $2.99 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.
