BCC: Boise Cascade Company

As of Tuesday, July 21st, 2026

$ 74.40

-1.50 -1.98%

Open: 75.68
High: 77.83
Low: 73.64
Volume: 49,548
Previous Close on Monday, July 20th, 2026

$ 75.90

-1.29 -1.67%

Open: 77.37
High: 80.00
Low: 75.78
Volume: 306,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 75.68 77.83 73.64 74.40 49,548 -1.50 -1.98
2026-07-20 77.37 80.00 75.78 75.90 306,435 -1.29 -1.67
2026-07-17 80.03 81.87 76.55 77.19 398,808 -2.95 -3.68
2026-07-16 77.02 82.07 76.40 80.14 874,764 +4.15 +5.46
2026-07-15 74.47 78.20 74.14 75.99 530,755 +1.90 +2.56
2026-07-14 75.51 76.13 71.50 74.09 1,027,869 -0.63 -0.84
2026-07-13 75.76 77.23 74.24 74.72 31,311 -1.34 -1.76
2026-07-10 74.22 77.43 72.05 76.06 376,832 +3.82 +5.29
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 82.07
On 2026-07-16		 73.64
On 2026-07-21		 0.31 0.42 82.07
On 2026-07-16		 73.64
On 2026-07-21		 -10.27 76.72
10D 82.07
On 2026-07-16		 70.13
On 2026-07-08		 1.00 1.36 82.07
On 2026-07-16		 73.64
On 2026-07-21		 -10.27 75.20
20D 82.07
On 2026-07-16		 70.13
On 2026-07-08		 1.86 2.56 81.57
On 2026-06-26		 70.13
On 2026-07-08		 -14.03 75.96
WTD 80.00
On 2026-07-20		 73.64
On 2026-07-21		 -2.79 -3.61 80.00
On 2026-07-20		 73.64
On 2026-07-21		 -7.95 75.15
MTD 82.07
On 2026-07-16		 70.13
On 2026-07-08		 -3.23 -4.16 82.07
On 2026-07-16		 73.64
On 2026-07-21		 -10.27 75.15
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

148.72 -1.10 -0.73 1,856,225
FTRE

Fortrea Holdings Inc.

17.91 +0.18 +1.02 1,483,807
FTEC

Fidelity MSCI Information Technology Index ETF

277.01 +6.73 +2.49 316,706
LH

Laboratory Corporation of America Holdings

279.40 -2.08 -0.74 686,074
BCC

Boise Cascade Company

74.40 -1.50 -1.98 49,548