The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Boise Cascade

  • BCC
  • NYSE
  • Industrial Products
  • Latest 30.06
  • Currency US$
  • Change 0.08
  • Percent Change 0.267 %
  • Volume 115,164
  • Fri Aug 29, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.06 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 30.21 29.89 30.01 30.06 115,164
Aug 28 30.39 29.89 30.39 29.98 101,419
Aug 27 30.60 30.35 30.60 30.39 102,385
Aug 26 30.75 30.13 30.39 30.46 208,601
Aug 25 30.56 30.10 30.42 30.30 93,295
Aug 22 30.66 30.22 30.43 30.29 92,941
Aug 21 30.72 30.12 30.51 30.49 97,855
Aug 20 30.69 30.13 30.48 30.57 233,529
Aug 19 30.69 29.87 29.92 30.51 426,216
Aug 18 29.92 29.33 29.36 29.81 289,516
Aug 15 29.47 28.88 29.46 29.14 143,183
Aug 14 29.24 28.79 28.96 29.23 127,653
Aug 13 29.17 28.40 28.43 28.92 249,869
Aug 12 28.59 28.23 28.36 28.35 350,173
Aug 11 28.63 28.29 28.42 28.40 367,160
Aug 8 28.48 28.12 28.20 28.25 325,039
Aug 7 28.97 28.05 28.97 28.21 198,845
Aug 6 29.18 28.75 28.86 28.85 249,310
Aug 5 29.37 28.64 29.23 28.92 262,499
Aug 4 29.30 28.60 28.85 29.23 276,391
Aug 1 28.86 28.23 28.23 28.75 288,719
Jul 31 28.92 28.12 28.92 28.15 356,405
Jul 30 29.74 29.13 29.49 29.23 267,894
Jul 29 29.96 29.34 29.71 29.34 463,028
Jul 28 29.99 29.59 29.94 29.74 436,165
Jul 25 29.95 29.29 29.29 29.93 759,185
Jul 24 29.60 28.38 28.82 29.30 729,063
Jul 23 28.25 26.99 27.18 28.23 803,130
Jul 22 27.06 26.62 26.62 27.01 520,822
Jul 21 26.34 25.72 26.04 26.18 303,451
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.