5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
-18.24%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
-10.53%
Boise Cascade Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $84.53 | $84.26 (-0.32%) | $84.96 | $81.65 | 360.28 K | $2.97 B |
| 08/05/2026 | $84.51 | $84.80 (0.34%) | $85.63 | $82.36 | 419.32 K | $2.99 B |
| 08/04/2026 | $82.76 | $86.49 (4.51%) | $88.43 | $82.28 | 688.20 K | $3.05 B |
| 08/03/2026 | $78.12 | $83.03 (6.29%) | $83.09 | $78.12 | 813.87 K | $2.92 B |
| 07/31/2026 | $75.94 | $76.38 (0.58%) | $76.78 | $75.00 | 302.40 K | $2.69 B |
| 07/30/2026 | $77.63 | $75.38 (-2.9%) | $77.69 | $74.81 | 326.60 K | $2.65 B |
| 07/29/2026 | $78.79 | $77.68 (-1.41%) | $79.27 | $76.64 | 389.90 K | $2.79 B |
| 07/28/2026 | $79.92 | $80.38 (0.58%) | $81.86 | $79.92 | 301.60 K | $2.89 B |
| 07/27/2026 | $78.41 | $78.22 (-0.24%) | $79.76 | $77.88 | 275.01 K | $2.81 B |
| 07/24/2026 | $76.46 | $77.84 (1.8%) | $78.81 | $76.41 | 188.40 K | $2.80 B |
| 07/23/2026 | $76.94 | $76.46 (-0.62%) | $77.49 | $75.45 | 282.03 K | $2.75 B |
| 07/22/2026 | $75.13 | $77.70 (3.42%) | $77.80 | $75.13 | 343.64 K | $2.79 B |
| 07/21/2026 | $75.68 | $74.40 (-1.69%) | $77.83 | $73.64 | 510.66 K | $2.67 B |
| 07/20/2026 | $77.37 | $75.90 (-1.9%) | $80.00 | $75.78 | 307.10 K | $2.73 B |
| 07/17/2026 | $80.03 | $77.19 (-3.55%) | $81.87 | $76.55 | 399.04 K | $2.77 B |
| 07/16/2026 | $77.02 | $80.14 (4.05%) | $82.07 | $76.40 | 874.80 K | $2.88 B |
| 07/15/2026 | $74.47 | $75.99 (2.04%) | $78.20 | $74.14 | 534.31 K | $2.73 B |
| 07/14/2026 | $75.51 | $74.09 (-1.88%) | $76.13 | $71.50 | 1.04 M | $2.66 B |
| 07/13/2026 | $75.76 | $74.72 (-1.37%) | $77.23 | $74.24 | 326.91 K | $2.68 B |
| 07/10/2026 | $74.22 | $76.06 (2.48%) | $77.43 | $72.05 | 388.70 K | $2.73 B |
| 07/09/2026 | $71.59 | $72.24 (0.91%) | $72.73 | $70.99 | 247.10 K | $2.59 B |
| 07/08/2026 | $72.18 | $71.29 (-1.23%) | $72.31 | $70.13 | 456.00 K | $2.56 B |
| 07/07/2026 | $75.12 | $73.40 (-2.29%) | $76.26 | $72.73 | 290.00 K | $2.64 B |
| 07/06/2026 | $75.66 | $75.28 (-0.5%) | $76.11 | $73.66 | 329.55 K | $2.70 B |
| 07/02/2026 | $76.02 | $75.93 (-0.12%) | $77.27 | $74.26 | 298.70 K | $2.73 B |
| 07/01/2026 | $77.90 | $75.48 (-3.11%) | $78.36 | $75.42 | 316.33 K | $2.71 B |
| 06/30/2026 | $79.66 | $77.63 (-2.55%) | $79.70 | $77.55 | 375.20 K | $2.79 B |
| 06/29/2026 | $79.80 | $79.26 (-0.68%) | $80.26 | $77.61 | 548.91 K | $2.85 B |
| 06/26/2026 | $79.42 | $81.02 (2.01%) | $81.57 | $79.09 | 1.29 M | $2.91 B |
| 06/25/2026 | $77.98 | $79.76 (2.28%) | $80.62 | $77.89 | 441.30 K | $2.86 B |
| 06/24/2026 | $72.45 | $77.66 (7.19%) | $77.77 | $72.05 | 431.65 K | $2.79 B |
| 06/23/2026 | $72.27 | $71.80 (-0.65%) | $73.19 | $71.69 | 308.80 K | $2.58 B |
| 06/22/2026 | $74.56 | $72.54 (-2.71%) | $74.91 | $72.44 | 332.00 K | $2.60 B |
| 06/18/2026 | $71.58 | $74.66 (4.3%) | $76.06 | $71.01 | 987.80 K | $2.68 B |
| 06/17/2026 | $70.84 | $70.81 (-0.04%) | $74.31 | $70.33 | 415.20 K | $2.54 B |
| 06/16/2026 | $72.13 | $71.56 (-0.79%) | $73.29 | $71.42 | 344.12 K | $2.57 B |
| 06/15/2026 | $72.45 | $71.59 (-1.19%) | $73.52 | $71.38 | 363.32 K | $2.57 B |
| 06/12/2026 | $71.54 | $71.14 (-0.56%) | $72.59 | $70.92 | 318.78 K | $2.55 B |
| 06/11/2026 | $68.65 | $70.66 (2.93%) | $70.72 | $67.38 | 447.61 K | $2.54 B |
| 06/10/2026 | $70.84 | $68.31 (-3.57%) | $70.99 | $68.29 | 328.16 K | $2.45 B |
| 06/09/2026 | $68.79 | $70.01 (1.77%) | $70.85 | $68.79 | 406.60 K | $2.51 B |
| 06/08/2026 | $67.63 | $67.97 (0.5%) | $69.02 | $67.43 | 308.30 K | $2.44 B |
| 06/05/2026 | $68.37 | $68.08 (-0.42%) | $69.41 | $67.76 | 285.50 K | $2.44 B |
| 06/04/2026 | $69.98 | $68.48 (-2.14%) | $70.67 | $68.12 | 448.31 K | $2.46 B |
| 06/03/2026 | $68.40 | $68.68 (0.41%) | $69.36 | $68.37 | 362.20 K | $2.47 B |
| 06/02/2026 | $68.26 | $69.22 (1.41%) | $70.05 | $67.44 | 429.52 K | $2.49 B |
| 06/01/2026 | $69.02 | $68.33 (-1%) | $69.58 | $67.05 | 357.40 K | $2.45 B |
| 05/29/2026 | $70.13 | $69.72 (-0.58%) | $70.99 | $69.41 | 490.33 K | $2.50 B |
| 05/28/2026 | $69.68 | $70.35 (0.96%) | $71.33 | $68.85 | 308.72 K | $2.53 B |
| 05/27/2026 | $68.96 | $70.29 (1.93%) | $71.19 | $68.88 | 444.00 K | $2.52 B |
| 05/26/2026 | $67.48 | $68.10 (0.92%) | $68.62 | $67.33 | 447.90 K | $2.45 B |
| 05/22/2026 | $67.46 | $67.16 (-0.44%) | $68.08 | $66.58 | 345.64 K | $2.41 B |
| 05/21/2026 | $66.57 | $67.11 (0.81%) | $68.09 | $65.41 | 473.00 K | $2.41 B |
| 05/20/2026 | $65.56 | $67.28 (2.62%) | $67.61 | $65.00 | 380.08 K | $2.42 B |
| 05/19/2026 | $66.93 | $65.47 (-2.18%) | $67.29 | $65.31 | 396.81 K | $2.35 B |
| 05/18/2026 | $65.80 | $67.60 (2.74%) | $68.31 | $65.80 | 406.20 K | $2.43 B |
| 05/15/2026 | $68.90 | $65.99 (-4.22%) | $69.10 | $65.91 | 294.03 K | $2.37 B |
| 05/14/2026 | $67.74 | $69.40 (2.45%) | $70.70 | $66.71 | 943.80 K | $2.49 B |
| 05/13/2026 | $67.30 | $66.98 (-0.48%) | $67.89 | $65.50 | 578.20 K | $2.41 B |
| 05/12/2026 | $69.53 | $67.93 (-2.3%) | $70.23 | $67.54 | 547.01 K | $2.44 B |
| 05/11/2026 | $70.74 | $69.20 (-2.18%) | $71.53 | $69.06 | 546.53 K | $2.48 B |
| 05/08/2026 | $72.77 | $70.67 (-2.89%) | $73.13 | $70.57 | 340.63 K | $2.54 B |
| 05/07/2026 | $75.31 | $72.76 (-3.39%) | $76.47 | $72.68 | 412.81 K | $2.61 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.
