BCC: Boise Cascade Company

As of Thursday, April 30th, 2026

$ 79.27

+0.27 +0.34%

Open: 79.23
High: 79.87
Low: 78.21
Volume: 363,783
Previous Close on Wednesday, April 29th, 2026

$ 79.00

-3.61 -4.37%

Open: 82.22
High: 83.29
Low: 78.84
Volume: 443,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 79.23 79.87 78.21 79.27 363,783 +0.27 +0.34
2026-04-29 82.22 83.29 78.84 79.00 443,892 -3.61 -4.37
2026-04-28 84.32 84.83 82.56 82.61 233,189 -1.25 -1.49
2026-04-27 84.21 85.87 83.66 83.86 270,329 -0.29 -0.34
2026-04-24 83.57 84.60 83.23 84.15 181,114 +0.33 +0.39
2026-04-23 82.83 84.38 82.40 83.82 239,135 +1.58 +1.92
2026-04-22 83.41 83.72 81.67 82.24 271,862 -0.21 -0.25
2026-04-21 84.54 85.50 81.95 82.45 250,839 -1.52 -1.81
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 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -4.55 -5.43 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -8.93 81.78
10D 85.87
On 2026-04-27		 78.21
On 2026-04-30		 0.47 0.60 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -8.93 82.44
20D 85.87
On 2026-04-27		 72.08
On 2026-04-02		 4.19 5.58 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -8.93 80.35
WTD 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -4.88 -5.80 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -8.93 81.19
MTD 85.87
On 2026-04-27		 72.08
On 2026-04-02		 3.42 4.51 85.87
On 2026-04-27		 78.21
On 2026-04-30		 -8.93 80.10
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

79.27 +0.27 +0.34 363,783