NYSE - Delayed Quote
USD
Boise Cascade Company (BCC)
79.21
+2.09
(+2.71%)
At close: September 4 at 4:00:03 PM EDT
79.21
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade BCC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
76.83
80.25
76.83
79.21
79.21
244,400
Sep 3, 2026
77.69
78.54
75.41
77.12
77.12
290,700
Sep 2, 2026
75.82
77.74
75.62
76.31
76.31
294,600
Sep 1, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
76.75
77.22
74.99
75.84
75.84
383,900
Aug 31, 2026
78.49
78.75
76.75
78.01
77.78
365,400
Aug 28, 2026
78.89
79.60
77.14
78.75
78.52
243,400
Aug 27, 2026
78.99
79.96
78.61
78.77
78.54
320,800
Aug 26, 2026
81.16
81.33
79.58
79.94
79.70
194,200
Aug 25, 2026
82.73
82.73
80.25
81.04
80.80
227,100
Aug 24, 2026
82.95
83.44
81.53
82.24
82.00
229,500
Aug 21, 2026
82.05
83.23
81.53
82.47
82.23
261,100
Aug 20, 2026
80.73
82.18
80.00
81.77
81.53
248,400
Aug 19, 2026
81.61
83.94
81.00
83.13
82.88
279,400
Aug 18, 2026
82.28
82.33
80.07
80.18
79.94
230,400
Aug 17, 2026
82.38
82.63
81.11
81.94
81.70
275,400
Aug 14, 2026
84.29
84.43
82.80
83.24
82.99
193,200
Aug 13, 2026
84.88
85.70
83.69
84.13
83.88
217,500
Aug 12, 2026
85.46
85.46
82.18
84.25
84.00
271,100
Aug 11, 2026
85.11
86.36
84.78
85.53
85.28
261,200
Aug 10, 2026
85.56
85.64
84.26
84.75
84.50
234,500
Aug 7, 2026
84.55
87.82
84.07
86.60
86.34
325,800
Aug 6, 2026
84.53
84.96
81.65
84.26
84.01
471,400
Aug 5, 2026
84.51
85.63
82.36
84.80
84.55
419,300
Aug 4, 2026
82.76
88.43
82.28
86.49
86.23
688,200
Aug 3, 2026
78.12
83.09
78.12
83.03
82.79
813,700
Jul 31, 2026
75.94
76.78
75.00
76.38
76.15
302,400
Jul 30, 2026
77.63
77.68
74.81
75.38
75.16
326,600
Jul 29, 2026
78.79
79.27
76.64
77.68
77.45
389,900
Jul 28, 2026
79.92
81.86
79.92
80.38
80.14
301,600
Jul 27, 2026
78.41
79.76
77.88
78.22
77.99
275,000
Jul 24, 2026
76.46
78.81
76.40
77.84
77.61
188,400
Jul 23, 2026
76.94
77.49
75.45
76.46
76.23
282,000
Jul 22, 2026
75.13
77.80
75.13
77.70
77.47
343,600
Jul 21, 2026
75.68
77.83
73.64
74.40
74.18
510,600
Jul 20, 2026
77.37
80.00
75.78
75.90
75.68
307,100
Jul 17, 2026
80.03
81.87
76.55
77.19
76.96
399,000
Jul 16, 2026
77.02
82.07
76.40
80.14
79.90
874,800
Jul 15, 2026
74.47
78.20
74.14
75.99
75.77
534,200
Jul 14, 2026
75.51
76.13
71.50
74.09
73.87
1,042,300
Jul 13, 2026
75.76
77.23
74.24
74.72
74.50
326,600
Jul 10, 2026
74.22
77.43
72.05
76.06
75.84
388,700
Jul 9, 2026
71.59
72.73
70.99
72.24
72.03
247,100
Jul 8, 2026
72.18
72.31
70.13
71.29
71.08
456,000
Jul 7, 2026
75.12
76.25
72.73
73.40
73.18
290,000
Jul 6, 2026
75.66
76.11
73.66
75.28
75.06
329,500
Jul 2, 2026
76.02
77.27
74.26
75.93
75.71
298,700
Jul 1, 2026
77.90
78.36
75.42
75.48
75.26
316,300
Jun 30, 2026
79.66
79.70
77.55
77.63
77.40
375,200
Jun 29, 2026
79.80
80.26
77.61
79.26
79.03
548,900
Jun 26, 2026
79.42
81.57
79.09
81.02
80.78
1,293,000
Jun 25, 2026
77.98
80.62
77.89
79.76
79.52
441,300
Jun 24, 2026
72.45
77.77
72.05
77.66
77.43
431,600
Jun 23, 2026
72.27
73.19
71.69
71.80
71.59
308,800
Jun 22, 2026
74.56
74.91
72.44
72.54
72.33
331,900
Jun 18, 2026
71.58
76.06
71.01
74.66
74.44
987,700
Jun 17, 2026
70.84
74.31
70.33
70.81
70.60
415,200
Jun 16, 2026
72.13
73.29
71.42
71.56
71.35
344,100
Jun 15, 2026
72.45
73.51
71.38
71.59
71.38
363,300
Jun 12, 2026
71.54
72.59
70.92
71.14
70.93
318,700
Jun 11, 2026
68.65
70.72
67.38
70.66
70.45
447,600
Jun 10, 2026
70.84
70.99
68.29
68.31
68.11
328,100
Jun 9, 2026
68.79
70.85
68.79
70.01
69.80
406,600
Jun 8, 2026
67.63
69.02
67.43
67.97
67.77
308,300
Jun 5, 2026
68.37
69.41
67.75
68.08
67.88
285,500
Jun 4, 2026
69.98
70.67
68.12
68.48
68.28
448,300
Jun 3, 2026
68.40
69.36
68.37
68.68
68.48
362,200
Jun 2, 2026
68.26
70.05
67.44
69.22
69.02
429,500
Jun 1, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
69.02
69.57
67.04
68.33
68.13
357,400
May 29, 2026
70.13
70.99
69.41
69.72
69.30
490,300
May 28, 2026
69.68
71.33
68.85
70.35
69.92
308,700
May 27, 2026
68.96
71.19
68.88
70.29
69.86
444,000
May 26, 2026
67.48
68.62
67.33
68.10
67.68
447,900
May 22, 2026
67.46
68.08
66.58
67.16
66.75
345,600
May 21, 2026
66.57
68.09
65.41
67.11
66.70
473,000
May 20, 2026
65.56
67.61
65.00
67.28
66.87
380,000
May 19, 2026
66.93
67.29
65.31
65.47
65.07
396,800
May 18, 2026
65.80
68.31
65.80
67.60
67.19
406,200
May 15, 2026
68.90
69.10
65.91
65.99
65.59
294,000
May 14, 2026
67.74
70.70
66.71
69.40
68.98
943,800
May 13, 2026
67.30
67.89
65.50
66.98
66.57
578,200
May 12, 2026
69.53
70.23
67.54
67.93
67.52
547,000
May 11, 2026
70.74
71.53
69.06
69.20
68.78
546,500
May 8, 2026
72.77
73.13
70.57
70.67
70.24
340,600
May 7, 2026
75.31
76.47
72.68
72.76
72.32
412,800
May 6, 2026
73.57
75.22
72.34
74.24
73.79
711,600
May 5, 2026
75.93
76.66
72.13
72.13
71.69
835,800
May 4, 2026
77.60
78.06
73.10
74.33
73.88
993,400
May 1, 2026
79.89
80.41
77.89
78.13
77.65
304,900
Apr 30, 2026
79.23
79.87
78.21
79.27
78.79
368,000
Apr 29, 2026
82.22
83.29
78.84
79.00
78.52
443,900
Apr 28, 2026
84.32
84.83
82.56
82.61
82.11
233,200
Apr 27, 2026
84.21
85.87
83.66
83.86
83.35
270,300
Apr 24, 2026
83.57
84.60
83.23
84.15
83.64
199,700
Apr 23, 2026
82.83
84.38
82.40
83.82
83.31
239,100
Apr 22, 2026
83.41
83.72
81.67
82.24
81.74
271,900
Apr 21, 2026
84.54
85.50
81.95
82.45
81.95
250,900
Apr 20, 2026
82.50
84.60
81.78
83.97
83.46
268,800
Apr 17, 2026
80.19
84.17
80.19
83.04
82.53
342,600
Apr 16, 2026
79.18
79.73
78.50
78.80
78.32
202,700
Apr 15, 2026
81.36
81.36
78.67
78.91
78.43
315,200
Apr 14, 2026
81.94
82.91
81.42
81.72
81.22
278,600
Apr 13, 2026
79.67
81.63
78.36
81.55
81.05
313,000
Apr 10, 2026
80.05
80.89
79.16
80.17
79.68
306,800
Apr 9, 2026
78.72
81.93
78.72
80.58
80.09
322,900
Apr 8, 2026
78.32
80.52
78.11
79.23
78.75
424,800
Apr 7, 2026
73.20
75.16
73.15
74.71
74.25
465,200
Apr 6, 2026
72.75
74.15
72.10
73.75
73.30
340,800
Apr 2, 2026
74.04
75.11
72.08
73.20
72.75
412,400
Apr 1, 2026
75.21
76.37
74.31
75.08
74.62
375,800
Mar 31, 2026
76.06
78.11
75.45
75.85
75.39
345,700
Mar 30, 2026
75.41
75.61
74.14
74.95
74.49
335,000
Mar 27, 2026
73.67
75.45
72.84
74.43
73.98
296,900
Mar 26, 2026
73.97
75.89
73.56
74.29
73.84
285,800
Mar 25, 2026
74.87
75.18
73.17
74.65
74.20
379,100
Mar 24, 2026
70.47
74.13
70.47
73.57
73.12
329,200
Mar 23, 2026
70.74
72.93
69.99
71.88
71.44
460,100
Mar 20, 2026
69.75
70.59
67.85
68.30
67.88
1,237,900
Mar 19, 2026
71.18
71.43
68.63
69.86
69.43
506,500
Mar 18, 2026
72.07
72.95
71.34
71.84
71.40
369,600
Mar 17, 2026
72.69
73.54
72.03
72.92
72.48
336,500
Mar 16, 2026
70.34
72.39
70.22
71.72
71.28
546,400
Mar 13, 2026
70.13
70.63
69.21
70.00
69.57
631,600
Mar 12, 2026
70.76
71.62
69.53
69.62
69.20
475,400
Mar 11, 2026
72.49
73.09
71.65
71.90
71.46
578,000
Mar 10, 2026
73.48
74.36
72.50
72.54
72.10
704,000
Mar 9, 2026
73.61
75.75
71.68
74.49
74.04
634,200
Mar 6, 2026
75.82
75.82
73.07
75.35
74.89
403,700
Mar 5, 2026
77.15
78.91
76.56
77.31
76.84
411,700
Mar 4, 2026
78.85
79.00
77.50
78.32
77.84
359,800
Mar 3, 2026
77.73
80.07
76.57
78.75
78.27
420,100
Mar 2, 2026
81.39
82.71
80.01
80.59
80.10
395,100
Feb 27, 2026
82.91
83.68
80.83
82.74
82.24
648,100
Feb 26, 2026
84.60
84.90
81.10
83.64
83.13
502,600
Feb 25, 2026
87.95
89.53
82.71
83.62
83.11
565,400
Feb 24, 2026
79.56
87.60
77.73
86.66
86.13
996,600
Feb 23, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
81.57
81.57
77.04
80.54
80.05
878,700
Feb 20, 2026
84.45
85.23
81.39
82.13
81.41
455,100
Feb 19, 2026
85.08
86.35
83.82
84.38
83.64
293,500
Feb 18, 2026
86.30
87.77
85.20
85.60
84.85
277,000
Feb 17, 2026
86.93
87.03
84.29
86.07
85.32
422,900
Feb 13, 2026
88.52
89.12
86.34
86.50
85.74
406,100
Feb 12, 2026
88.96
91.10
87.55
88.06
87.29
308,800
Feb 11, 2026
89.87
90.38
87.81
89.41
88.63
391,100
Feb 10, 2026
90.39
91.25
89.54
89.73
88.94
381,700
Feb 9, 2026
90.80
91.00
88.88
89.02
88.24
324,100
Feb 6, 2026
89.20
91.97
89.12
91.03
90.23
517,800
Feb 5, 2026
90.10
91.05
87.69
89.16
88.38
496,200
Feb 4, 2026
85.92
90.67
85.74
90.23
89.44
486,200
Feb 3, 2026
80.89
86.47
80.62
84.93
84.19
459,500
Feb 2, 2026
81.47
82.84
80.96
81.75
81.03
326,600
Jan 30, 2026
79.78
81.05
78.64
80.81
80.10
426,200
Jan 29, 2026
80.91
81.36
78.70
80.30
79.60
297,200
Jan 28, 2026
81.77
83.12
80.03
80.85
80.14
321,300
Jan 27, 2026
82.51
82.75
81.04
81.74
81.02
246,500
Jan 26, 2026
84.31
84.31
82.23
83.40
82.67
351,800
Jan 23, 2026
85.04
85.04
83.50
84.33
83.59
211,400
Jan 22, 2026
85.72
86.72
84.40
85.51
84.76
440,600
Jan 21, 2026
84.39
86.67
83.77
85.01
84.27
484,100
Jan 20, 2026
83.57
84.37
82.68
83.82
83.09
259,100
Jan 16, 2026
85.62
86.68
84.75
85.51
84.76
360,800
Jan 15, 2026
84.75
87.16
84.56
86.27
85.51
449,500
Jan 14, 2026
83.39
86.06
83.39
84.05
83.31
420,900
Jan 13, 2026
82.64
84.07
82.13
83.87
83.14
345,900
Jan 12, 2026
82.41
84.25
81.91
82.96
82.23
354,000
Jan 9, 2026
79.24
83.37
78.48
83.05
82.32
587,300
Jan 8, 2026
73.00
79.51
72.86
78.03
77.35
292,100
Jan 7, 2026
77.37
77.88
73.02
73.47
72.83
316,700
Jan 6, 2026
75.91
77.39
74.97
76.94
76.27
509,300
Jan 5, 2026
73.26
77.88
73.13
75.60
74.94
468,400
Jan 2, 2026
73.68
74.70
73.00
74.12
73.47
257,900
Dec 31, 2025
73.59
74.27
72.75
73.60
72.96
287,700
Dec 30, 2025
74.27
74.99
73.66
73.79
73.14
187,800
Dec 29, 2025
75.29
75.70
73.99
74.53
73.88
257,100
Dec 26, 2025
74.48
75.34
73.89
75.13
74.47
182,200
Dec 24, 2025
73.26
75.00
73.26
74.71
74.06
192,200
Dec 23, 2025
74.26
74.26
72.93
73.23
72.59
266,000
Dec 22, 2025
74.51
75.44
73.72
74.23
73.58
325,400
Dec 19, 2025
76.76
77.00
74.11
74.77
74.12
1,136,300
Dec 18, 2025
76.91
78.15
76.36
77.70
77.02
560,200
Dec 17, 2025
75.07
77.29
75.07
76.29
75.62
417,300
Dec 16, 2025
75.63
77.06
75.50
75.84
75.18
651,400
Dec 15, 2025
76.97
76.97
75.09
75.33
74.67
595,700
Dec 12, 2025
76.76
77.39
76.00
76.51
75.84
647,200
Dec 11, 2025
77.40
78.96
75.75
76.26
75.59
671,600
Dec 10, 2025
71.76
78.41
71.76
77.01
76.34
666,900
Dec 9, 2025
71.38
72.51
71.13
72.00
71.37
399,000
Dec 8, 2025
73.05
73.50
71.75
71.81
71.18
437,200
Dec 5, 2025
72.97
74.82
72.80
73.05
72.41
466,300
Dec 4, 2025
76.61
76.89
73.96
74.26
73.61
360,300
Dec 3, 2025
75.12
77.46
75.12
76.56
75.89
400,600
Dec 2, 2025
75.33
75.73
73.66
75.19
74.53
415,200
Dec 1, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
74.48
76.49
74.48
75.13
74.47
462,100
Nov 28, 2025
75.69
76.84
75.17
76.24
75.35
232,300
Nov 26, 2025
73.89
76.70
73.89
75.73
74.85
557,700
Nov 25, 2025
72.01
75.62
71.50
75.44
74.56
489,000
Nov 24, 2025
71.08
71.93
70.25
71.04
70.21
518,200
Nov 21, 2025
69.63
73.22
69.63
71.88
71.04
557,100
Nov 20, 2025
67.70
69.47
67.35
68.86
68.06
536,600
Nov 19, 2025
66.13
67.56
65.14
67.22
66.44
482,200
Nov 18, 2025
66.38
67.07
65.77
66.07
65.30
368,000
Nov 17, 2025
68.70
68.98
66.46
66.65
65.88
427,900
Nov 14, 2025
69.19
69.67
68.44
69.04
68.24
402,500
Nov 13, 2025
70.00
71.03
68.90
69.18
68.38
597,400
Nov 12, 2025
69.43
70.91
68.73
70.28
69.46
423,900
Nov 11, 2025
70.30
71.99
69.31
69.63
68.82
404,200
Nov 10, 2025
70.58
70.58
68.76
69.83
69.02
443,500
Nov 7, 2025
70.49
71.92
69.78
70.64
69.82
439,000
Nov 6, 2025
70.75
71.19
70.12
70.73
69.91
398,500
Nov 5, 2025
71.41
72.93
70.64
71.38
70.55
600,200
Nov 4, 2025
71.99
73.28
67.92
70.41
69.59
1,188,800
Nov 3, 2025
69.75
70.27
65.62
68.34
67.55
905,900
Oct 31, 2025
71.65
71.65
69.11
70.49
69.67
470,400
Oct 30, 2025
69.89
71.04
69.12
69.18
68.38
274,700
Oct 29, 2025
71.77
72.24
69.73
70.33
69.51
344,700
Oct 28, 2025
72.23
73.00
70.70
72.37
71.53
369,800
Oct 27, 2025
73.27
73.57
71.97
73.02
72.17
322,800
Oct 24, 2025
73.26
74.50
72.50
73.09
72.24
394,300
Oct 23, 2025
70.97
72.12
70.67
71.97
71.13
357,800
Oct 22, 2025
73.16
73.16
70.72
70.98
70.16
283,300
Oct 21, 2025
70.89
73.46
70.66
72.86
72.01
369,400
Oct 20, 2025
71.40
71.76
70.54
71.00
70.18
330,600
Oct 17, 2025
71.05
72.40
70.00
71.03
70.20
329,200
Oct 16, 2025
72.22
72.32
70.49
70.84
70.02
341,700
Oct 15, 2025
74.04
75.01
72.44
72.44
71.60
288,900
Oct 14, 2025
71.47
74.48
70.85
74.12
73.26
557,300
Oct 13, 2025
72.47
73.60
71.61
72.08
71.24
375,000
Oct 10, 2025
74.60
74.62
72.23
72.32
71.48
452,100
Oct 9, 2025
75.50
75.72
73.80
73.89
73.03
456,300
Oct 8, 2025
75.06
76.47
74.19
76.42
75.53
237,900
Oct 7, 2025
75.00
76.82
74.18
74.52
73.65
588,000
Oct 6, 2025
77.81
77.85
74.90
75.18
74.31
368,600
Oct 3, 2025
78.36
79.33
77.52
77.63
76.73
444,600
Oct 2, 2025
77.14
78.32
76.71
78.04
77.13
235,100
Oct 1, 2025
77.64
79.38
76.76
77.38
76.48
252,600
Sep 30, 2025
76.52
77.33
75.95
77.32
76.42
210,600
Sep 29, 2025
77.34
77.45
75.94
76.61
75.72
305,400
Sep 26, 2025
76.80
77.60
76.51
77.15
76.25
294,400
Sep 25, 2025
77.30
77.89
76.21
76.65
75.76
269,700
Sep 24, 2025
78.65
79.80
77.60
77.73
76.83
359,300
Sep 23, 2025
79.99
81.00
78.47
78.97
78.05
307,500
Sep 22, 2025
79.69
80.32
78.44
79.44
78.52
581,900
Sep 19, 2025
81.34
81.34
79.27
79.47
78.55
796,600
Sep 18, 2025
81.23
82.17
80.46
81.52
80.57
342,900
Sep 17, 2025
82.85
85.20
80.15
80.46
79.53
471,600
Sep 16, 2025
83.57
84.60
81.15
82.39
81.43
488,400
Sep 15, 2025
86.16
86.16
84.55
85.12
84.13
254,600
Sep 12, 2025
88.19
88.50
85.14
85.68
84.68
227,500
Sep 11, 2025
86.51
89.06
86.18
89.01
87.98
333,500
Sep 10, 2025
85.14
86.45
85.12
85.87
84.87
405,700
Sep 9, 2025
88.15
88.93
84.59
85.29
84.30
364,600
Sep 8, 2025
89.91
90.02
87.88
89.02
87.99
291,000
Sep 5, 2025
88.23
90.54
88.23
90.02
88.97
299,600
