BCC: Boise Cascade Company

As of Thursday, April 9th, 2026

$ 80.58

+1.35 +1.70%

Open: 78.72
High: 81.93
Low: 78.72
Volume: 322,897
Previous Close on Wednesday, April 8th, 2026

$ 79.23

+4.52 +6.05%

Open: 78.33
High: 80.52
Low: 78.11
Volume: 424,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 78.72 81.93 78.72 80.58 322,897 +1.35 +1.70
2026-04-08 78.33 80.52 78.11 79.23 424,804 +4.52 +6.05
2026-04-07 73.20 75.16 73.15 74.71 464,216 +0.96 +1.30
2026-04-06 72.75 74.15 72.10 73.75 340,524 +0.55 +0.75
2026-04-02 74.04 75.11 72.08 73.20 364,136 -1.88 -2.50
2026-04-01 75.21 76.37 74.31 75.08 375,787 -0.77 -1.02
2026-03-31 76.06 78.12 75.45 75.85 345,647 +0.90 +1.20
2026-03-30 75.41 75.61 74.14 74.95 335,026 +0.52 +0.70
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 81.93
On 2026-04-09		 72.08
On 2026-04-02		 5.50 7.33 75.11
On 2026-04-02		 72.10
On 2026-04-06		 -4.01 76.29
10D 81.93
On 2026-04-09		 72.08
On 2026-04-02		 5.93 7.94 78.12
On 2026-03-31		 72.08
On 2026-04-02		 -7.73 75.61
20D 81.93
On 2026-04-09		 67.85
On 2026-03-20		 8.68 12.07 78.12
On 2026-03-31		 72.08
On 2026-04-02		 -7.73 73.52
WTD 81.93
On 2026-04-09		 72.10
On 2026-04-06		 7.38 10.08 74.15
On 2026-04-06		 74.15
On 2026-04-06		 0.00 77.07
MTD 81.93
On 2026-04-09		 72.08
On 2026-04-02		 4.73 6.24 76.37
On 2026-04-01		 72.08
On 2026-04-02		 -5.62 76.09
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

165.38 -1.93 -1.15 147,598
HSTM

HealthStream Inc.

19.91 -0.42 -2.07 216,132
BCC

Boise Cascade Company

80.58 +1.35 +1.70 322,897