5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-11.77%
6 MONTH PERFORMANCE
-11.51%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-7.03%
Boise Cascade Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $98.23 | $96.21 (-2.06%) | $98.97 | $95.40 | 266,130 | $3.69 B |
| 03/12/2025 | $99.06 | $98.21 (-0.86%) | $100.11 | $97.64 | 450,502 | $3.78 B |
| 03/11/2025 | $99.55 | $98.00 (-1.56%) | $100.59 | $97.23 | 454,600 | $3.77 B |
| 03/10/2025 | $101.00 | $99.17 (-1.81%) | $103.33 | $98.75 | 468,334 | $3.82 B |
| 03/07/2025 | $100.81 | $101.62 (0.8%) | $102.73 | $99.79 | 387,900 | $3.91 B |
| 03/06/2025 | $99.00 | $100.79 (1.81%) | $101.91 | $98.82 | 406,500 | $3.88 B |
| 03/05/2025 | $98.37 | $100.32 (1.98%) | $100.92 | $98.36 | 400,433 | $3.86 B |
| 03/04/2025 | $99.12 | $97.87 (-1.26%) | $100.10 | $97.21 | 431,300 | $3.77 B |
| 03/03/2025 | $104.17 | $102.16 (-1.93%) | $106.41 | $101.33 | 348,265 | $3.93 B |
| 02/28/2025 | $103.12 | $103.66 (0.52%) | $104.19 | $102.23 | 579,120 | $3.99 B |
| 02/27/2025 | $103.09 | $102.55 (-0.52%) | $104.57 | $102.17 | 475,944 | $3.95 B |
| 02/26/2025 | $106.66 | $104.07 (-2.43%) | $106.67 | $103.54 | 457,734 | $4.01 B |
| 02/25/2025 | $103.16 | $106.43 (3.17%) | $108.43 | $102.94 | 577,527 | $4.10 B |
| 02/24/2025 | $106.17 | $103.69 (-2.34%) | $106.39 | $102.27 | 637,526 | $3.99 B |
| 02/21/2025 | $120.25 | $107.00 (-11.02%) | $121.00 | $103.57 | 899,030 | $4.12 B |
| 02/20/2025 | $117.49 | $116.48 (-0.86%) | $118.44 | $116.09 | 389,815 | $4.48 B |
| 02/19/2025 | $118.90 | $118.30 (-0.5%) | $119.28 | $117.65 | 329,100 | $4.55 B |
| 02/18/2025 | $121.34 | $121.43 (0.07%) | $121.52 | $119.90 | 257,900 | $4.67 B |
| 02/14/2025 | $120.66 | $121.63 (0.8%) | $122.99 | $120.60 | 315,849 | $4.73 B |
| 02/13/2025 | $119.14 | $120.60 (1.23%) | $120.80 | $118.96 | 260,000 | $4.69 B |
| 02/12/2025 | $120.09 | $118.72 (-1.14%) | $120.72 | $117.55 | 428,823 | $4.61 B |
| 02/11/2025 | $122.22 | $123.32 (0.9%) | $124.36 | $122.22 | 180,400 | $4.79 B |
| 02/10/2025 | $124.78 | $123.26 (-1.22%) | $124.78 | $122.09 | 236,800 | $4.79 B |
| 02/07/2025 | $124.97 | $123.28 (-1.35%) | $124.97 | $121.57 | 190,334 | $4.79 B |
| 02/06/2025 | $125.50 | $125.11 (-0.31%) | $126.45 | $124.32 | 245,312 | $4.86 B |
| 02/05/2025 | $126.96 | $124.75 (-1.74%) | $126.96 | $124.30 | 249,911 | $4.85 B |
| 02/04/2025 | $125.00 | $125.57 (0.46%) | $126.61 | $124.67 | 142,326 | $4.88 B |
| 02/03/2025 | $123.38 | $125.14 (1.43%) | $126.50 | $123.08 | 389,200 | $4.86 B |
| 01/31/2025 | $127.86 | $126.16 (-1.33%) | $127.86 | $125.37 | 287,200 | $4.90 B |
| 01/30/2025 | $127.51 | $128.66 (0.9%) | $129.38 | $126.81 | 171,921 | $5.00 B |
| 01/29/2025 | $127.08 | $126.32 (-0.6%) | $128.46 | $125.81 | 210,130 | $4.91 B |
| 01/28/2025 | $127.58 | $127.64 (0.05%) | $128.19 | $126.44 | 206,900 | $4.96 B |
| 01/27/2025 | $126.81 | $128.18 (1.08%) | $129.74 | $126.81 | 199,800 | $4.98 B |
| 01/24/2025 | $128.33 | $127.11 (-0.95%) | $128.85 | $126.59 | 196,604 | $4.94 B |
| 01/23/2025 | $126.89 | $128.45 (1.23%) | $129.14 | $126.57 | 275,500 | $4.99 B |
| 01/22/2025 | $128.44 | $127.92 (-0.4%) | $130.50 | $127.75 | 193,500 | $4.97 B |
| 01/21/2025 | $129.11 | $129.12 (0.01%) | $131.27 | $128.83 | 256,909 | $5.02 B |
| 01/17/2025 | $130.16 | $127.97 (-1.68%) | $130.26 | $127.68 | 486,115 | $4.97 B |
| 01/16/2025 | $127.11 | $128.46 (1.06%) | $128.87 | $126.28 | 365,614 | $4.99 B |
| 01/15/2025 | $127.88 | $127.18 (-0.55%) | $128.10 | $126.20 | 396,228 | $4.94 B |
| 01/14/2025 | $121.68 | $123.61 (1.59%) | $123.91 | $121.00 | 333,756 | $4.80 B |
| 01/13/2025 | $115.33 | $120.51 (4.49%) | $120.69 | $115.33 | 426,503 | $4.68 B |
| 01/10/2025 | $114.65 | $115.88 (1.07%) | $116.06 | $113.38 | 342,303 | $4.50 B |
| 01/08/2025 | $116.85 | $117.40 (0.47%) | $118.52 | $116.07 | 261,815 | $4.56 B |
| 01/07/2025 | $120.00 | $118.22 (-1.48%) | $120.45 | $116.84 | 272,125 | $4.59 B |
| 01/06/2025 | $119.58 | $120.22 (0.54%) | $122.00 | $119.58 | 188,514 | $4.67 B |
| 01/03/2025 | $117.18 | $118.74 (1.33%) | $119.24 | $115.61 | 267,824 | $4.61 B |
| 01/02/2025 | $120.00 | $117.23 (-2.31%) | $120.52 | $116.25 | 300,537 | $4.55 B |
| 12/31/2024 | $119.43 | $118.86 (-0.48%) | $120.63 | $118.73 | 187,300 | $4.62 B |
| 12/30/2024 | $120.61 | $118.79 (-1.51%) | $120.61 | $117.76 | 158,207 | $4.61 B |
| 12/27/2024 | $121.72 | $120.63 (-0.9%) | $123.20 | $119.67 | 251,200 | $4.69 B |
| 12/26/2024 | $122.13 | $122.93 (0.66%) | $123.63 | $121.39 | 282,110 | $4.78 B |
| 12/24/2024 | $121.88 | $123.19 (1.07%) | $123.84 | $121.68 | 179,711 | $4.79 B |
| 12/23/2024 | $121.95 | $122.24 (0.24%) | $123.42 | $121.56 | 372,300 | $4.75 B |
| 12/20/2024 | $121.45 | $122.75 (1.07%) | $125.06 | $121.35 | 1.70 M | $4.77 B |
| 12/19/2024 | $127.15 | $123.01 (-3.26%) | $129.00 | $122.30 | 515,000 | $4.78 B |
| 12/18/2024 | $134.52 | $126.62 (-5.87%) | $135.43 | $125.50 | 513,721 | $4.92 B |
| 12/17/2024 | $135.40 | $133.11 (-1.69%) | $136.31 | $133.00 | 282,300 | $5.17 B |
| 12/16/2024 | $136.53 | $136.25 (-0.21%) | $138.04 | $135.00 | 222,618 | $5.29 B |
| 12/13/2024 | $139.36 | $136.26 (-2.22%) | $139.58 | $135.78 | 175,880 | $5.29 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.
