BCC: Boise Cascade Company

As of Friday, October 9th, 2026

$ 73.57

-0.65 -0.88%

Open: 73.84
High: 73.84
Low: 72.98
Volume: 205,206
Previous Close on Thursday, October 8th, 2026

$ 74.22

+1.30 +1.78%

Open: 72.50
High: 75.01
Low: 72.06
Volume: 2,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 73.84 73.84 72.98 73.57 205,206 -0.65 -0.88
2026-10-08 72.50 75.01 72.06 74.22 2,807 +1.30 +1.78
2026-10-07 74.19 74.97 72.40 72.92 226,722 -2.53 -3.35
2026-10-06 75.32 76.05 74.94 75.45 234,744 +0.61 +0.82
2026-10-05 74.59 76.15 73.73 74.84 239,265 -0.15 -0.20
2026-10-02 76.55 76.71 73.90 74.99 28,595 +0.29 +0.39
2026-10-01 74.08 75.15 72.80 74.70 394,009 +0.55 +0.74
2026-09-30 76.20 76.20 74.11 74.15 259,931 -1.82 -2.40
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 76.15
On 2026-10-05		 72.06
On 2026-10-08		 -1.42 -1.89 76.15
On 2026-10-05		 72.06
On 2026-10-08		 -5.37 74.20
10D 77.82
On 2026-09-28		 72.06
On 2026-10-08		 -3.57 -4.63 77.82
On 2026-09-28		 72.06
On 2026-10-08		 -7.40 74.74
20D 79.31
On 2026-09-23		 72.06
On 2026-10-08		 -1.87 -2.48 79.31
On 2026-09-23		 72.06
On 2026-10-08		 -9.14 75.54
WTD 76.15
On 2026-10-05		 72.06
On 2026-10-08		 -1.42 -1.89 76.15
On 2026-10-05		 72.06
On 2026-10-08		 -5.37 74.20
MTD 76.71
On 2026-10-02		 72.06
On 2026-10-08		 -0.58 -0.78 76.71
On 2026-10-02		 72.06
On 2026-10-08		 -6.06 74.38
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

56.99 +0.53 +0.94 199,963
BPOP

Popular Inc.

156.29 +0.50 +0.32 329,562
ZM

Zoom Video Communications Inc.

97.74 +3.07 +3.24 2,360,952
NEM

Newmont Mining Corporation

117.84 +2.29 +1.98 4,847,504
BCC

Boise Cascade Company

73.57 -0.65 -0.88 205,206