BCC: Boise Cascade Company

As of Friday, October 30th, 2026

$ 78.83

+0.98 +1.26%

Open: 78.34
High: 79.68
Low: 77.13
Volume: 296,241
Previous Close on Thursday, October 29th, 2026

$ 77.85

+3.29 +4.41%

Open: 75.16
High: 77.91
Low: 74.46
Volume: 393,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 78.34 79.68 77.13 78.83 296,241 +0.98 +1.26
2026-10-29 75.16 77.91 74.46 77.85 393,436 +3.29 +4.41
2026-10-28 76.16 77.07 73.44 74.56 428,057 -1.46 -1.92
2026-10-27 75.77 76.54 74.96 76.02 273,481 +0.58 +0.77
2026-10-26 76.06 77.03 75.14 75.44 300,307 -2.30 -2.96
2026-10-23 77.32 77.96 76.14 77.74 307,572 -0.55 -0.70
2026-10-22 75.95 78.56 75.68 78.29 400,099 +2.70 +3.57
2026-10-21 76.70 76.79 74.95 75.59 33,578 -0.69 -0.90
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 79.68
On 2026-10-30		 73.44
On 2026-10-28		 1.09 1.40 77.03
On 2026-10-26		 74.96
On 2026-10-27		 -2.68 76.54
10D 79.68
On 2026-10-30		 73.44
On 2026-10-28		 2.70 3.55 78.56
On 2026-10-22		 73.44
On 2026-10-28		 -6.51 76.57
20D 79.68
On 2026-10-30		 72.06
On 2026-10-08		 3.84 5.12 78.56
On 2026-10-22		 73.44
On 2026-10-28		 -6.51 75.49
WTD 79.68
On 2026-10-30		 73.44
On 2026-10-28		 1.09 1.40 77.03
On 2026-10-26		 74.96
On 2026-10-27		 -2.68 76.54
MTD 79.68
On 2026-10-30		 72.06
On 2026-10-08		 4.68 6.31 78.56
On 2026-10-22		 73.44
On 2026-10-28		 -6.51 75.43
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
XYL

Xylem Inc.

92.40 +1.64 +1.81 3,251,982
ALKS

Alkermes plc

45.34 -0.03 -0.07 1,103,115
BCC

Boise Cascade Company

78.83 +0.98 +1.26 296,241