BCC Historical Prices

Summary

Key Stock Metrics

65.14

(November 19, 2025)

52-Week Low

131.27

(January 21, 2025)

52-Week High

155.42

(November 25, 2024)

All-Time High

73.23

(December 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-28 84.95 87.39 84.95 85.97 579471
2023-06-29 86.53 90.00 86.43 89.41 621029
2023-06-30 90.00 90.72 88.76 90.35 368199
2023-07-03 90.52 91.42 89.42 90.57 152467
2023-07-05 89.99 91.67 89.00 90.24 463991
2023-07-06 89.85 90.04 87.75 88.89 489198
2023-07-07 89.26 91.42 89.23 90.26 247666
2023-07-10 91.25 94.80 90.80 93.03 471614
2023-07-11 93.22 94.69 93.22 93.50 248809
2023-07-12 95.04 95.69 94.12 94.78 271108
2023-07-13 95.82 98.55 95.10 98.50 495659
2023-07-14 98.17 99.25 96.78 99.00 488443
2023-07-17 99.00 100.44 98.08 100.15 354425
2023-07-18 100.56 101.67 98.35 99.95 497553
2023-07-19 100.82 101.91 99.11 101.10 314892
2023-07-20 101.08 101.17 98.88 99.31 334653
2023-07-21 99.86 100.49 97.79 98.41 265707
2023-07-24 98.40 99.30 98.15 98.75 207172
2023-07-25 98.44 100.68 98.39 98.61 334383
2023-07-26 98.41 99.78 98.41 98.96 236605
2023-07-27 100.09 100.81 98.55 99.16 201682
2023-07-28 100.75 102.66 100.42 101.93 335752
2023-07-31 101.93 103.69 100.04 103.49 441068
2023-08-01 102.20 107.09 99.15 106.77 620870
2023-08-02 106.52 112.12 105.13 108.52 708988
2023-08-03 108.09 110.08 107.24 109.96 341114
2023-08-04 110.20 110.98 107.50 109.51 361520
2023-08-07 110.41 112.29 110.41 111.78 226535
2023-08-08 110.78 111.03 107.76 110.86 295730
2023-08-09 110.39 110.53 108.56 109.21 290632
2023-08-10 109.30 110.90 107.71 109.34 284853
2023-08-11 109.09 110.48 109.09 109.97 281236
2023-08-14 109.36 109.75 107.90 109.25 311284
2023-08-15 108.78 108.78 106.78 107.61 298733
2023-08-16 107.41 109.06 107.00 107.00 259490
2023-08-17 107.12 107.73 103.56 103.77 338987
2023-08-18 102.88 105.00 102.77 104.90 304541
2023-08-21 105.53 106.61 104.20 106.30 275134
2023-08-22 106.67 107.22 105.71 106.85 298151
2023-08-23 108.02 109.49 107.22 108.38 323114
2023-08-24 108.05 108.17 105.47 105.83 272563
2023-08-25 106.13 106.78 103.84 105.12 303850
2023-08-28 105.00 107.91 105.00 107.54 185822
2023-08-29 106.51 109.07 106.08 109.06 182976
2023-08-30 108.84 109.62 108.34 109.24 231822
2023-08-31 108.99 109.99 108.14 109.37 331480
2023-09-01 110.00 112.58 109.97 111.01 311250
2023-09-05 109.37 109.37 101.31 105.80 606706
2023-09-06 105.88 107.04 104.68 105.27 332832
2023-09-07 104.85 105.22 103.80 104.78 389654
2023-09-08 104.34 105.13 102.77 103.09 349306
2023-09-11 103.78 104.64 102.26 102.58 369481
2023-09-12 102.12 103.35 101.94 102.78 297409
2023-09-13 102.64 102.91 98.96 100.56 333378
2023-09-14 101.57 103.45 101.29 103.29 316764
2023-09-15 102.75 102.75 98.12 100.09 1304470
2023-09-18 100.74 101.94 100.52 100.95 411840
2023-09-19 101.23 102.15 100.43 101.61 317612
2023-09-20 102.57 103.64 99.66 99.82 333401
2023-09-21 99.00 101.27 98.28 100.76 291603
2023-09-22 100.89 101.47 99.33 99.77 234578
2023-09-25 99.46 102.05 99.36 101.63 223362
2023-09-26 101.10 102.54 101.10 101.59 228198
2023-09-27 102.54 103.98 102.32 103.61 224023
2023-09-28 103.96 107.22 103.96 106.05 321985
2023-09-29 106.53 106.97 102.77 103.04 266001
2023-10-02 103.00 103.61 101.14 102.22 223845
2023-10-03 102.19 102.19 97.91 98.56 247654
2023-10-04 99.00 100.59 98.48 100.13 212313
2023-10-05 99.52 100.78 98.52 99.75 253856
2023-10-06 98.61 99.69 97.18 97.60 388787
2023-10-09 97.84 99.38 97.21 98.72 210695
2023-10-10 99.00 100.93 99.00 99.27 193362
2023-10-11 99.27 100.43 98.58 100.39 202863
2023-10-12 100.08 100.08 92.94 93.38 445480
2023-10-13 93.38 94.13 92.81 93.91 329948
2023-10-16 93.49 95.52 93.30 94.03 286373
2023-10-17 93.27 95.99 93.27 95.40 281858
2023-10-18 94.07 94.37 92.41 93.48 262202
2023-10-19 93.38 93.63 90.76 91.94 310512
2023-10-20 92.21 93.24 90.97 91.16 274535
2023-10-23 91.18 92.23 90.46 91.12 230470
2023-10-24 91.89 92.05 90.73 91.68 241878
2023-10-25 90.90 91.67 89.47 89.62 207265
2023-10-26 90.62 91.65 89.30 90.81 200999
2023-10-27 91.66 93.55 90.51 92.97 450224
2023-10-30 93.89 95.25 93.22 93.96 544630
2023-10-31 93.84 95.38 87.32 93.75 670236
2023-11-01 93.95 99.81 92.95 99.07 551811
2023-11-02 100.77 101.59 99.11 101.18 313974
2023-11-03 103.08 104.73 102.49 104.41 309350
2023-11-06 103.88 103.89 101.84 103.24 294019
2023-11-07 102.76 104.04 101.82 103.63 213154
2023-11-08 102.97 104.53 102.35 103.04 235928
2023-11-09 104.02 104.42 102.13 102.93 326972
2023-11-10 103.67 106.03 102.70 105.30 303974
2023-11-13 104.47 105.86 104.47 104.97 169070
2023-11-14 108.38 113.68 108.38 113.38 447275
2023-11-15 113.07 115.13 111.96 112.69 282982
2023-11-16 112.45 113.11 110.25 110.71 250876
2023-11-17 111.35 113.74 111.35 112.56 302282
2023-11-20 112.23 113.58 110.88 113.23 162688
2023-11-21 113.01 113.83 112.78 112.92 251294
2023-11-22 113.59 115.10 113.26 114.54 157411
2023-11-24 114.13 115.61 114.10 114.48 72550
2023-11-27 113.74 115.81 113.74 115.27 197814
2023-11-28 115.06 115.06 111.97 112.84 235459
2023-11-29 114.36 115.36 112.78 108.05 279079
2023-11-30 107.92 109.41 106.38 109.30 355895
2023-12-01 109.00 112.50 108.21 112.39 212415
2023-12-04 111.72 114.90 111.60 114.57 329099
2023-12-05 113.50 114.74 112.79 113.42 273193
2023-12-06 114.45 115.97 110.77 111.16 273362
2023-12-07 110.80 111.49 109.48 111.46 283863
2023-12-08 111.34 112.83 111.34 111.92 201133
2023-12-11 111.30 111.55 109.74 111.24 270868
2023-12-12 111.24 111.27 109.02 110.13 257058
2023-12-13 110.61 114.03 109.43 113.77 486029
2023-12-14 116.12 119.88 115.83 119.24 410313
2023-12-15 119.10 120.76 117.14 117.31 949281
2023-12-18 117.99 119.01 117.00 118.15 230048
2023-12-19 119.76 124.10 119.70 123.36 243816
2023-12-20 123.76 126.72 123.04 123.88 397638
2023-12-21 125.66 127.00 124.08 124.75 378337
2023-12-22 126.19 127.52 125.30 127.06 172003
2023-12-26 127.12 129.66 126.46 129.26 177042
2023-12-27 129.72 131.47 128.84 130.56 189162
2023-12-28 129.79 130.44 129.04 130.02 137075
2023-12-29 130.02 131.21 129.33 129.36 190408
2024-01-02 128.00 129.51 126.21 128.24 250930
2024-01-03 126.88 127.07 124.53 125.06 203158
2024-01-04 125.89 126.49 124.19 124.27 269679
2024-01-05 122.93 128.97 122.45 128.22 310943
2024-01-08 128.85 132.34 128.35 132.31 260235
2024-01-09 130.36 130.36 127.02 128.49 311130
2024-01-10 129.32 131.84 129.16 130.82 324164
2024-01-11 130.00 132.53 128.39 131.72 208586
2024-01-12 133.41 133.52 128.85 132.31 163154
2024-01-16 131.27 132.54 130.41 131.60 173595
2024-01-17 130.38 131.94 129.00 131.66 176706
2024-01-18 133.32 135.12 130.96 132.51 206679
2024-01-19 132.99 133.54 129.83 133.44 205906
2024-01-22 134.66 138.33 134.15 137.58 311515
2024-01-23 138.94 138.94 132.80 132.87 252505
2024-01-24 134.68 134.68 130.31 131.45 201876
2024-01-25 133.99 134.58 132.41 134.49 223637
2024-01-26 134.67 135.55 133.90 134.99 132956
2024-01-29 135.55 137.47 135.06 136.87 172495
2024-01-30 136.68 138.45 136.53 137.57 156560
2024-01-31 137.55 139.13 135.32 135.46 191504
2024-02-01 136.63 139.31 135.28 138.91 165346
2024-02-02 136.68 139.63 135.27 138.63 173794
2024-02-05 136.43 137.58 133.78 134.88 219506
2024-02-06 134.72 136.20 132.19 133.88 159317
2024-02-07 134.48 136.46 133.97 135.01 229055
2024-02-08 135.36 138.19 135.32 137.53 204676
2024-02-09 137.69 140.72 136.38 140.57 162456
2024-02-12 140.72 143.56 140.12 141.86 207709
2024-02-13 136.00 138.61 134.12 135.53 331677
2024-02-14 138.30 140.07 136.00 139.93 224556
2024-02-15 140.63 143.10 138.85 142.66 220257
2024-02-16 141.75 142.24 139.98 139.98 238194
2024-02-20 137.44 138.87 135.03 135.87 411172
2024-02-21 132.01 132.01 123.68 124.91 703327
2024-02-22 126.21 128.62 122.59 126.54 554492
2024-02-23 127.04 131.23 126.99 129.42 281999
2024-02-26 128.79 131.39 128.76 130.61 282179
2024-02-27 132.32 134.33 131.63 132.98 288480
2024-02-28 132.00 135.63 131.49 133.66 347869
2024-02-29 134.67 136.65 134.59 135.91 324874
2024-03-01 136.12 138.19 134.91 137.79 213179
2024-03-04 137.62 141.34 135.03 135.55 415278
2024-03-05 134.86 135.89 129.67 129.89 346447
2024-03-06 131.17 131.84 128.27 128.65 338346
2024-03-07 127.84 130.50 127.32 129.33 394839
2024-03-08 130.39 132.80 128.22 129.20 257727
2024-03-11 128.25 128.46 125.47 128.10 269881
2024-03-12 128.26 129.83 127.60 128.62 212571
2024-03-13 128.36 130.73 128.25 129.31 206807
2024-03-14 128.99 129.96 126.92 127.87 251897
2024-03-15 127.33 132.17 127.33 131.55 1275025
2024-03-18 132.71 134.55 130.22 132.82 350420
2024-03-19 133.03 136.02 130.92 135.89 283122
2024-03-20 136.07 145.38 135.92 144.04 392615
2024-03-21 147.95 152.29 146.95 152.15 511970
2024-03-22 152.15 152.70 150.27 151.38 361454
2024-03-25 151.04 152.70 149.70 150.80 308987
2024-03-26 151.21 154.01 149.35 150.12 391581
2024-03-27 151.85 152.56 150.09 151.83 243945
2024-03-28 152.33 154.61 151.77 153.37 382770
2024-04-01 154.05 154.67 151.96 152.95 262835
2024-04-02 149.60 149.96 146.76 148.95 378248
2024-04-03 148.69 152.48 148.24 150.91 227628
2024-04-04 152.86 153.60 148.11 149.15 237993
2024-04-05 149.70 152.10 148.62 151.99 229694
2024-04-08 153.39 154.55 150.77 152.43 188292
2024-04-09 152.79 153.22 150.13 152.98 304111
2024-04-10 149.57 151.80 147.46 148.92 408306
2024-04-11 149.66 151.98 148.11 151.88 326375
2024-04-12 150.51 151.26 148.26 149.99 273689
2024-04-15 150.44 151.45 147.51 149.00 380561
2024-04-16 147.05 147.51 138.00 138.91 532148
2024-04-17 138.75 140.78 137.21 137.80 286229
2024-04-18 139.36 140.06 134.04 134.65 340436
2024-04-19 133.62 136.09 132.77 133.60 282466
2024-04-22 134.02 135.10 132.54 133.02 431554
2024-04-23 133.90 139.74 133.80 139.14 400145
2024-04-24 139.32 141.80 135.78 137.22 202004
2024-04-25 135.18 139.00 133.04 138.46 282356
2024-04-26 139.24 141.08 138.40 139.42 218202
2024-04-29 140.34 141.51 137.47 138.26 207684
2024-04-30 135.05 135.68 131.89 132.27 350044
2024-05-01 132.44 135.56 130.93 132.01 287591
2024-05-02 133.81 134.67 130.14 134.48 235573
2024-05-03 137.59 138.88 134.91 136.05 328037
2024-05-06 137.99 141.09 136.82 139.37 395837
2024-05-07 137.71 143.05 130.65 130.67 699026
2024-05-08 128.63 135.07 126.70 133.21 533896
2024-05-09 133.27 136.94 132.16 136.27 367537
2024-05-10 135.79 135.98 132.58 133.68 282374
2024-05-13 134.40 136.79 134.06 135.22 324696
2024-05-14 135.65 136.87 134.25 136.31 230787
2024-05-15 137.09 140.96 136.91 140.86 365837
2024-05-16 140.46 142.38 136.43 137.29 425741
2024-05-17 138.04 138.46 135.20 136.05 229938
2024-05-20 136.35 138.27 136.30 137.57 288281
2024-05-21 136.88 138.49 135.42 138.33 272091
2024-05-22 137.77 137.97 135.43 136.85 264655
2024-05-23 138.20 138.20 134.83 136.46 284259
2024-05-24 138.08 141.17 137.29 141.11 198370
2024-05-28 141.95 143.22 134.96 136.01 336424
2024-05-29 134.35 134.35 131.14 132.86 328010
2024-05-30 133.75 136.50 133.09 135.08 175403
2024-05-31 135.41 137.45 133.78 137.09 251664
2024-06-03 138.51 138.51 133.07 134.65 203633
2024-06-04 133.17 134.72 129.95 132.12 408146
2024-06-05 132.13 134.21 129.19 133.61 209733
2024-06-06 132.96 134.05 131.08 131.73 197594
2024-06-07 130.56 131.41 128.77 128.91 195000
2024-06-10 127.40 129.21 126.89 128.37 316868
2024-06-11 127.27 127.59 125.83 126.37 219252
2024-06-12 131.20 136.46 131.20 131.68 351692
2024-06-13 131.23 131.23 127.33 130.50 326126
2024-06-14 128.20 128.95 125.14 126.60 204488
2024-06-17 125.65 127.16 123.13 126.85 289339
2024-06-18 126.46 127.02 125.13 126.29 261664
2024-06-20 124.24 125.99 122.48 122.72 328203
2024-06-21 121.47 122.88 120.54 122.41 1135181
2024-06-24 122.91 124.28 121.37 121.58 253261
2024-06-25 121.03 121.07 115.69 117.77 483919
2024-06-26 117.54 118.60 116.35 118.27 254414
2024-06-27 118.51 119.30 117.23 118.57 222098
2024-06-28 119.73 120.99 116.78 119.22 1196231
2024-07-01 119.65 119.97 116.27 117.69 375058
2024-07-02 117.23 117.88 115.76 115.85 285435
2024-07-03 116.43 118.37 115.88 117.47 156012
2024-07-05 116.72 117.65 115.52 115.83 280546
2024-07-08 116.88 117.03 115.26 116.97 410370
2024-07-09 116.39 116.67 114.51 114.59 335460
2024-07-10 115.50 115.65 113.89 115.61 310093
2024-07-11 118.70 123.56 118.70 123.34 363772
2024-07-12 125.13 128.11 124.83 125.12 361720
2024-07-15 125.91 128.93 125.65 126.22 259392
2024-07-16 128.17 136.99 128.17 136.80 365280
2024-07-17 134.40 138.73 133.60 133.72 327626
2024-07-18 133.75 139.51 131.25 132.10 284668
2024-07-19 132.31 132.31 130.26 130.84 245844
2024-07-22 132.00 133.97 130.36 133.96 254379
2024-07-23 131.55 135.76 131.24 134.15 252596
2024-07-24 133.09 135.30 129.33 129.42 189569
2024-07-25 130.31 137.99 130.31 135.29 382828
2024-07-26 139.69 144.00 138.63 141.04 247136
2024-07-29 141.31 141.98 138.37 140.09 158536
2024-07-30 140.56 142.76 138.93 140.95 292999
2024-07-31 142.30 147.57 139.32 142.09 323594
2024-08-01 141.72 143.29 131.76 133.60 262135
2024-08-02 129.21 129.32 125.22 128.89 326874
2024-08-05 119.98 127.37 117.86 124.22 432394
2024-08-06 120.32 133.19 119.77 129.65 541551
2024-08-07 129.65 129.99 122.75 124.16 572529
2024-08-08 125.50 127.60 124.11 126.86 309903
2024-08-09 127.66 129.91 126.28 127.11 263314
2024-08-12 126.49 128.00 124.65 126.62 252261
2024-08-13 128.07 129.45 125.87 128.74 258055
2024-08-14 129.95 129.95 125.32 125.64 252850
2024-08-15 130.14 131.00 127.29 128.08 194216
2024-08-16 127.50 129.59 126.67 127.00 259053
2024-08-19 127.48 127.84 126.38 127.14 176737
2024-08-20 126.80 128.27 125.85 127.55 190039
2024-08-21 129.13 132.21 128.45 132.05 193763
2024-08-22 132.05 132.97 129.69 129.90 204668
2024-08-23 131.06 139.27 130.31 138.66 265432
2024-08-26 140.00 140.66 135.83 136.00 236625
2024-08-27 134.71 135.55 132.59 133.91 224219
2024-08-28 133.07 137.00 131.51 136.24 299175
2024-08-29 136.72 136.72 132.29 133.93 374385
2024-08-30 135.15 135.96 133.09 130.41 335632
2024-09-03 128.18 129.87 124.49 124.81 350593
2024-09-04 124.18 126.36 122.62 125.84 188372
2024-09-05 126.26 126.56 122.86 124.79 258723
2024-09-06 125.03 126.45 122.64 124.13 270125
2024-09-09 123.87 125.01 121.55 121.66 283670
2024-09-10 121.85 122.65 120.00 121.70 260822
2024-09-11 120.70 122.89 117.69 122.09 273434
2024-09-12 122.45 127.55 121.62 127.48 237743
2024-09-13 130.14 136.79 129.92 135.86 333177
2024-09-16 136.12 136.69 133.55 134.81 308443
2024-09-17 136.00 137.86 134.50 135.24 265917
2024-09-18 136.03 141.99 135.41 137.06 277267
2024-09-19 143.57 144.71 140.17 144.69 279203
2024-09-20 144.01 144.01 137.12 137.50 3094868
2024-09-23 141.03 142.58 139.34 141.65 410768
2024-09-24 141.08 143.90 139.82 141.78 264014
2024-09-25 142.19 142.19 137.70 138.07 381538
2024-09-26 140.97 142.86 140.02 140.31 348682
2024-09-27 142.49 144.18 140.16 141.49 275365
2024-09-30 139.71 142.08 139.08 140.98 204173
2024-10-01 140.44 141.74 138.40 141.39 212299
2024-10-02 140.44 141.97 139.50 139.53 173657
2024-10-03 138.61 139.60 137.12 138.29 145981
2024-10-04 141.24 141.24 136.50 138.90 160928
2024-10-07 137.30 141.56 136.10 141.27 209256
2024-10-08 142.82 143.00 140.01 142.02 255305
2024-10-09 142.50 143.70 141.40 142.39 210404
2024-10-10 139.97 141.00 138.29 138.95 213142
2024-10-11 139.73 142.67 138.72 142.37 129754
2024-10-14 142.06 143.86 141.93 142.98 135064
2024-10-15 143.70 144.94 141.97 142.23 233281
2024-10-16 144.92 147.54 144.43 147.00 295648
2024-10-17 145.07 145.95 141.65 142.20 172594
2024-10-18 142.83 143.07 141.18 141.74 180011
2024-10-21 140.75 141.24 137.79 137.90 237147
2024-10-22 137.10 137.10 133.50 133.65 258738
2024-10-23 133.01 135.05 133.01 133.91 268188
2024-10-24 134.57 136.97 133.74 136.97 230149
2024-10-25 138.16 139.14 135.37 135.38 180094
2024-10-28 136.43 138.72 136.39 138.62 157978
2024-10-29 135.11 135.11 130.14 131.64 286483
2024-10-30 131.44 137.63 131.44 134.37 263427
2024-10-31 135.66 136.57 132.94 133.03 240660
2024-11-01 135.24 137.01 133.93 134.21 222511
2024-11-04 134.17 136.44 133.84 134.26 296071
2024-11-05 127.90 139.21 125.01 138.49 636063
2024-11-06 142.80 146.58 137.88 141.76 440642
2024-11-07 140.87 143.32 139.56 140.85 222125
2024-11-08 140.52 142.98 140.00 142.32 291300
2024-11-11 144.01 145.19 142.29 143.14 192697
2024-11-12 142.36 144.78 140.83 141.13 236926
2024-11-13 143.05 145.50 142.17 142.55 235841
2024-11-14 143.71 145.17 138.87 140.35 250888
2024-11-15 143.74 143.74 139.07 140.09 193710
2024-11-18 140.00 142.14 139.13 141.54 183586
2024-11-19 140.13 140.31 137.53 138.18 165738
2024-11-20 137.55 138.72 136.87 137.41 128783
2024-11-21 137.98 141.62 137.07 140.36 246035
2024-11-22 142.03 144.61 141.22 143.78 219327
2024-11-25 146.39 155.42 146.15 152.50 515647
2024-11-26 151.69 152.32 146.95 148.41 312725
2024-11-27 149.71 150.51 145.24 146.40 164925
2024-11-29 147.67 148.29 145.90 147.39 121113
2024-12-02 147.61 148.39 145.24 147.52 243607
2024-12-03 147.77 149.99 144.88 146.43 168979
2024-12-04 145.84 147.48 143.78 146.90 191337
2024-12-05 145.69 147.43 143.36 144.44 177132
2024-12-06 147.47 147.47 144.00 145.86 170401
2024-12-09 146.39 147.43 144.76 145.32 207248
2024-12-10 144.31 146.16 141.19 142.43 277949
2024-12-11 144.58 144.58 142.14 142.48 217213
2024-12-12 142.14 142.14 139.62 139.84 206124
2024-12-13 139.36 139.58 135.78 136.26 175880
2024-12-16 136.53 138.04 135.00 136.25 222618
2024-12-17 135.40 136.31 133.00 133.11 282263
2024-12-18 134.52 135.43 125.50 126.62 513721
2024-12-19 127.15 129.00 122.30 123.01 514991
2024-12-20 121.45 125.06 121.35 122.75 1703240
2024-12-23 121.95 123.42 121.56 122.24 372275
2024-12-24 121.88 123.84 121.68 123.19 179711
2024-12-26 122.13 123.63 121.39 122.93 282110
2024-12-27 121.72 123.20 119.67 120.63 251164
2024-12-30 120.61 120.61 117.76 118.79 158207
2024-12-31 119.43 120.63 118.73 118.86 187266
2025-01-02 120.00 120.52 116.25 117.23 300537
2025-01-03 117.18 119.24 115.61 118.74 267824
2025-01-06 119.58 122.00 119.58 120.22 188514
2025-01-07 120.00 120.45 116.84 118.22 272125
2025-01-08 116.85 118.52 116.07 117.40 261815
2025-01-10 114.65 116.06 113.38 115.88 342303
2025-01-13 115.33 120.69 115.33 120.51 426503
2025-01-14 121.68 123.91 121.00 123.61 333756
2025-01-15 127.88 128.10 126.20 127.18 396228
2025-01-16 127.11 128.87 126.28 128.46 365614
2025-01-17 130.16 130.27 127.68 127.97 486115
2025-01-21 129.11 131.27 128.83 129.12 256909
2025-01-22 128.44 130.50 127.75 127.92 193476
2025-01-23 126.89 129.14 126.57 128.45 275496
2025-01-24 128.33 128.85 126.59 127.11 196604
2025-01-27 126.81 129.74 126.81 128.18 199786
2025-01-28 127.58 128.19 126.44 127.64 206898
2025-01-29 127.08 128.46 125.81 126.32 210130
2025-01-30 127.51 129.38 126.81 128.66 171921
2025-01-31 127.86 127.86 125.37 126.16 287168
2025-02-03 123.38 126.50 123.08 125.14 389167
2025-02-04 125.00 126.61 124.67 125.57 142326
2025-02-05 126.96 126.96 124.30 124.75 249911
2025-02-06 125.50 126.45 124.32 125.11 245312
2025-02-07 124.97 124.97 121.57 123.28 190334
2025-02-10 124.78 124.78 122.09 123.26 236787
2025-02-11 122.22 124.36 122.22 123.32 180368
2025-02-12 120.09 120.72 117.55 118.72 428823
2025-02-13 119.14 120.80 118.96 120.60 259992
2025-02-14 120.66 122.99 120.60 121.63 315849
2025-02-18 121.34 121.52 119.90 121.43 257887
2025-02-19 118.90 119.28 117.65 118.30 329069
2025-02-20 117.49 118.44 116.09 116.48 389815
2025-02-21 120.25 121.00 103.57 106.79 899030
2025-02-24 106.17 106.39 102.27 103.69 637526
2025-02-25 103.16 108.43 102.94 106.43 577527
2025-02-26 106.66 106.67 103.54 104.07 457734
2025-02-27 103.09 104.57 102.17 102.55 475944
2025-02-28 103.12 104.19 102.23 103.66 579120
2025-03-03 104.17 106.41 101.33 102.16 348265
2025-03-04 99.12 100.10 97.21 97.87 431298
2025-03-05 98.37 100.92 98.36 100.32 400433
2025-03-06 99.00 101.91 98.82 100.79 406452
2025-03-07 100.81 102.73 99.79 101.62 387897
2025-03-10 101.00 103.33 98.75 99.17 468334
2025-03-11 99.55 100.59 97.23 98.00 454576
2025-03-12 99.06 100.11 97.64 98.21 462009
2025-03-13 98.23 98.97 95.33 96.38 359118
2025-03-14 97.97 99.41 96.89 99.35 243636
2025-03-17 98.47 100.79 97.57 100.00 508951
2025-03-18 99.80 100.07 98.77 99.34 350520
2025-03-19 99.33 101.08 98.40 100.36 395877
2025-03-20 99.09 101.59 99.09 100.43 351947
2025-03-21 98.85 99.53 97.44 99.46 2108646
2025-03-24 101.43 103.44 101.28 103.28 265358
2025-03-25 101.64 103.25 100.50 101.33 385364
2025-03-26 100.84 102.26 100.04 100.77 330968
2025-03-27 100.61 102.14 99.41 100.36 252420
2025-03-28 100.24 100.24 97.22 98.30 378873
2025-03-31 96.71 98.98 95.30 98.09 267076
2025-04-01 97.87 99.21 97.29 98.91 225354
2025-04-02 97.32 102.09 97.32 102.07 284106
2025-04-03 97.25 98.00 93.91 94.63 287552
2025-04-04 90.85 96.70 89.59 95.44 827561
2025-04-07 92.06 98.02 89.10 91.89 445094
2025-04-08 94.36 95.37 88.92 89.93 787115
2025-04-09 89.15 100.21 87.84 98.44 490338
2025-04-10 96.17 96.85 92.23 94.68 352577
2025-04-11 93.97 96.00 91.54 95.66 261312
2025-04-14 96.80 96.80 93.70 94.91 284797
2025-04-15 93.78 95.90 93.10 93.87 238213
2025-04-16 93.44 94.37 91.43 92.69 227507
2025-04-17 92.54 94.31 92.01 93.47 205893
2025-04-21 92.52 92.72 89.77 90.80 243617
2025-04-22 92.45 93.19 91.02 93.03 339151
2025-04-23 97.11 98.20 93.20 93.33 404731
2025-04-24 93.98 96.19 92.87 96.09 184511
2025-04-25 95.06 95.87 93.89 95.51 243837
2025-04-28 95.01 96.38 94.16 95.33 196847
2025-04-29 94.77 95.33 93.28 94.50 197237
2025-04-30 92.92 93.49 90.96 93.28 243686
2025-05-01 93.94 94.46 92.23 92.71 295087
2025-05-02 95.16 97.67 94.15 96.15 363376
2025-05-05 95.21 95.72 91.66 92.47 631316
2025-05-06 91.99 92.72 84.53 87.48 892373
2025-05-07 88.13 88.14 86.13 87.10 380744
2025-05-08 88.54 91.10 87.98 89.58 385699
2025-05-09 89.47 89.99 88.48 88.62 278112
2025-05-12 93.57 95.55 91.91 93.10 334073
2025-05-13 94.08 95.01 93.16 93.71 221290
2025-05-14 92.93 94.07 90.74 90.74 205367
2025-05-15 90.21 91.75 89.17 90.99 253518
2025-05-16 91.29 92.40 90.44 91.91 234082
2025-05-19 90.01 91.69 90.01 91.19 206598
2025-05-20 90.54 90.98 89.74 89.92 260438
2025-05-21 88.38 89.42 87.30 87.33 329505
2025-05-22 87.00 87.80 86.19 87.33 239203
2025-05-23 85.54 86.85 85.31 86.56 251285
2025-05-27 88.35 89.71 87.06 89.54 293647
2025-05-28 89.83 89.83 86.70 86.73 177825
2025-05-29 87.64 87.85 86.20 87.85 185090
2025-05-30 87.13 87.81 86.31 86.67 264979
2025-06-02 86.32 86.62 83.86 85.12 309599
2025-06-03 85.91 87.62 84.13 87.60 304179
2025-06-04 87.33 88.13 87.13 87.54 234851
2025-06-05 87.25 87.65 86.00 87.47 273889
2025-06-06 88.62 89.40 86.33 86.80 209289
2025-06-09 88.01 89.56 87.55 88.65 248416
2025-06-10 89.64 91.00 89.07 90.23 234306
2025-06-11 90.78 91.02 88.39 88.39 212273
2025-06-12 87.65 88.57 86.47 88.04 274731
2025-06-13 86.58 87.13 84.94 85.73 253130
2025-06-16 86.54 86.65 84.79 85.82 241417
2025-06-17 85.06 86.15 83.72 84.06 265666
2025-06-18 84.08 85.74 83.60 83.96 461050
2025-06-20 84.76 86.65 84.46 86.44 901086
2025-06-23 85.91 89.11 85.70 89.01 228841
2025-06-24 89.44 89.93 88.38 88.92 229828
2025-06-25 88.78 88.78 87.08 87.53 455013
2025-06-26 87.80 88.01 86.96 87.64 180971
2025-06-27 88.25 89.40 87.80 88.53 830735
2025-06-30 88.58 88.78 86.53 86.82 480548
2025-07-01 86.57 94.77 86.49 92.12 387196
2025-07-02 92.67 94.45 92.19 93.75 303836
2025-07-03 93.75 94.18 92.83 93.15 135138
2025-07-07 91.06 92.86 89.79 89.95 286768
2025-07-08 89.55 92.31 89.34 90.33 422540
2025-07-09 91.12 92.98 89.86 92.37 423724
2025-07-10 91.93 95.00 91.86 93.26 468214
2025-07-11 91.98 93.06 89.95 91.16 413069
2025-07-14 91.32 91.41 88.91 89.56 317727
2025-07-15 90.17 90.54 86.13 86.25 346031
2025-07-16 86.57 87.05 85.00 86.12 267621
2025-07-17 86.13 87.38 85.83 86.72 333663
2025-07-18 86.21 86.21 83.46 83.89 461029
2025-07-21 84.67 85.63 83.45 83.51 343641
2025-07-22 83.91 87.58 83.09 87.15 427236
2025-07-23 88.39 89.31 87.29 88.35 349942
2025-07-24 87.90 88.09 86.01 86.43 297775
2025-07-25 86.99 88.17 86.43 88.14 331573
2025-07-28 87.70 88.54 86.51 86.74 331461
2025-07-29 87.31 87.66 85.40 86.14 254492
2025-07-30 86.68 86.92 84.10 84.89 313766
2025-07-31 84.00 84.66 83.14 83.81 300181
2025-08-01 84.14 84.36 81.89 83.35 365379
2025-08-04 83.40 83.72 82.04 82.71 456632
2025-08-05 82.31 87.86 80.30 86.77 854276
2025-08-06 85.69 86.23 82.63 82.92 550525
2025-08-07 83.15 84.16 82.81 83.19 376352
2025-08-08 83.19 83.53 81.84 82.09 337769
2025-08-11 82.00 82.44 80.01 80.74 312522
2025-08-12 81.39 84.64 81.30 84.26 313090
2025-08-13 84.45 88.42 84.30 88.15 361340
2025-08-14 85.79 87.31 84.97 86.62 357738
2025-08-15 87.24 87.34 85.96 85.99 807958
2025-08-18 86.05 86.26 84.60 84.64 248278
2025-08-19 85.54 88.70 84.66 88.06 343828
2025-08-20 87.61 88.14 84.29 84.50 353048
2025-08-21 84.02 85.17 83.25 84.67 357417
2025-08-22 85.52 91.57 84.99 91.22 500703
2025-08-25 90.12 91.05 89.26 89.98 292045
2025-08-26 89.53 90.73 88.76 88.85 360504
2025-08-27 88.22 90.03 87.40 88.05 333506
2025-08-28 88.57 89.10 86.02 87.27 249898
2025-08-29 87.70 88.18 86.27 86.78 218097
2025-09-02 85.78 86.56 84.78 85.78 241930
2025-09-03 84.95 85.97 83.86 83.97 240568
2025-09-04 84.80 87.23 84.38 87.23 270770
2025-09-05 88.23 90.54 88.23 90.02 299634
2025-09-08 89.91 90.02 87.88 89.02 291029
2025-09-09 88.15 88.93 84.59 85.29 364561
2025-09-10 85.14 86.45 85.12 85.87 405748
2025-09-11 86.51 89.06 86.19 89.01 333545
2025-09-12 88.19 88.50 85.14 85.68 227540
2025-09-15 86.16 86.16 84.55 85.12 254637
2025-09-16 83.57 84.60 81.15 82.39 488415
2025-09-17 82.85 85.20 80.15 80.46 471596
2025-09-18 81.23 82.17 80.46 81.52 342892
2025-09-19 81.34 81.34 79.27 79.47 796623
2025-09-22 79.69 80.33 78.44 79.44 581946
2025-09-23 79.99 81.00 78.48 78.97 307487
2025-09-24 78.65 79.80 77.60 77.73 359314
2025-09-25 77.30 77.89 76.21 76.65 269819
2025-09-26 76.80 77.60 76.52 77.15 294413
2025-09-29 77.34 77.45 75.95 76.61 305413
2025-09-30 76.52 77.33 75.95 77.32 210700
2025-10-01 77.64 79.38 76.77 77.38 252601
2025-10-02 77.14 78.32 76.71 78.04 235304
2025-10-03 78.36 79.33 77.52 77.63 444645
2025-10-06 77.81 77.85 74.90 75.18 368604
2025-10-07 75.00 76.82 74.18 74.52 587998
2025-10-08 75.06 76.47 74.19 76.42 237920
2025-10-09 75.50 75.73 73.80 73.89 456482
2025-10-10 74.60 74.62 72.23 72.32 452120
2025-10-13 72.47 73.60 71.61 72.08 375004
2025-10-14 71.47 74.48 70.85 74.12 557283
2025-10-15 74.04 75.01 72.44 72.44 288938
2025-10-16 72.22 72.32 70.49 70.84 341743
2025-10-17 71.05 72.40 70.00 71.03 329151
2025-10-20 71.40 71.76 70.54 71.00 330569
2025-10-21 70.89 73.46 70.66 72.86 369442
2025-10-22 73.16 73.16 70.72 70.98 283349
2025-10-23 70.97 72.12 70.67 71.97 357815
2025-10-24 73.26 74.50 72.50 73.09 394325
2025-10-27 73.27 73.57 71.97 73.02 322757
2025-10-28 72.23 73.00 70.70 72.37 369909
2025-10-29 71.77 72.24 69.73 70.33 344672
2025-10-30 69.89 71.04 69.12 69.18 274794
2025-10-31 71.65 71.65 69.11 70.49 470418
2025-11-03 69.75 70.27 65.62 68.34 905890
2025-11-04 71.99 73.28 67.92 70.41 1188784
2025-11-05 71.41 72.93 70.64 71.38 600206
2025-11-06 70.75 71.20 70.12 70.73 398480
2025-11-07 70.49 71.92 69.78 70.64 121271
2025-11-10 70.58 70.58 68.76 69.83 443533
2025-11-11 70.30 71.99 69.31 69.63 404238
2025-11-12 69.43 70.91 68.73 70.28 423899
2025-11-13 70.00 71.03 68.90 69.18 597548
2025-11-14 69.19 69.67 68.45 69.04 402522
2025-11-17 68.70 68.98 66.46 66.65 427934
2025-11-18 66.38 67.07 65.77 66.07 367997
2025-11-19 66.13 67.56 65.14 67.22 482225
2025-11-20 67.70 69.47 67.35 68.86 536646
2025-11-21 69.63 73.22 69.63 71.88 557107
2025-11-24 71.08 71.93 70.25 71.04 518164
2025-11-25 72.01 75.62 71.50 75.44 488960
2025-11-26 73.89 76.70 73.89 75.73 557744
2025-11-28 75.69 76.84 75.16 76.02 232308
2025-12-01 74.48 76.49 74.48 75.13 462128
2025-12-02 75.33 75.73 73.66 75.19 415182
2025-12-03 75.12 77.46 75.12 76.56 400584
2025-12-04 76.61 76.90 73.96 74.26 360254
2025-12-05 72.97 74.82 72.80 73.05 466336
2025-12-08 73.05 73.50 71.75 71.81 437239
2025-12-09 71.38 72.51 71.13 72.00 399038
2025-12-10 71.76 78.41 71.76 77.01 666941
2025-12-11 77.40 78.96 75.75 76.26 671606
2025-12-12 76.76 77.39 76.00 76.51 647222
2025-12-15 76.97 76.97 75.09 75.33 595739
2025-12-16 75.63 77.06 75.50 75.84 651435
2025-12-17 75.07 77.29 75.07 76.29 417306
2025-12-18 76.91 78.15 76.36 77.70 560197
2025-12-19 76.76 77.00 74.11 74.77 1136347
2025-12-22 74.51 75.44 73.72 74.23 325379
2025-12-23 74.26 74.26 72.93 73.23 266051

Explore More About BCC

Coins representing dividend payouts and trends

BCC Dividend History

Discover Boise Cascade Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BCC Stock Split History

Discover Boise Cascade Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BCC Historical Prices

Explore Boise Cascade Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.