BCC: Boise Cascade Company

As of Friday, August 22nd, 2025

$ 91.22

+6.55 +7.74%

Open: 85.52
High: 91.57
Low: 84.99
Volume: 494,599
Previous Close on Thursday, August 21st, 2025

$ 84.67

+0.17 +0.20%

Open: 84.02
High: 85.17
Low: 83.25
Volume: 357,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 85.52 91.57 84.99 91.22 494,599 +6.55 +7.74
2025-08-21 84.02 85.17 83.25 84.67 357,416 +0.17 +0.20
2025-08-20 87.61 88.14 84.29 84.50 353,032 -3.56 -4.04
2025-08-19 85.54 88.70 84.66 88.06 343,768 +3.42 +4.04
2025-08-18 86.05 86.26 84.60 84.64 248,273 -1.35 -1.57
2025-08-15 87.24 87.34 85.96 85.99 766,857 -0.63 -0.73
2025-08-14 85.79 87.31 84.97 86.62 357,714 -1.53 -1.74
2025-08-13 84.45 88.42 84.30 88.15 359,666 +3.89 +4.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.57
On 2025-08-22		 83.25
On 2025-08-21		 5.23 6.08 88.70
On 2025-08-19		 83.25
On 2025-08-21		 -6.14 86.62
10D 91.57
On 2025-08-22		 80.01
On 2025-08-11		 9.13 11.12 88.70
On 2025-08-19		 83.25
On 2025-08-21		 -6.14 85.89
20D 91.57
On 2025-08-22		 80.01
On 2025-08-11		 3.08 3.49 88.54
On 2025-07-28		 80.01
On 2025-08-11		 -9.63 85.07
WTD 91.57
On 2025-08-22		 83.25
On 2025-08-21		 5.23 6.08 88.70
On 2025-08-19		 83.25
On 2025-08-21		 -6.14 86.62
MTD 91.57
On 2025-08-22		 80.01
On 2025-08-11		 7.41 8.84 87.86
On 2025-08-05		 80.01
On 2025-08-11		 -8.93 84.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

47.59 +0.82 +1.75 290,725
PLD

Prologis Inc.

112.28 +3.89 +3.59 3,553,992
ISRG

Intuitive Surgical Inc.

476.16 +6.28 +1.34 1,737,244
BCC

Boise Cascade Company

91.22 +6.55 +7.74 494,599