BCC: Boise Cascade Company

As of Friday, May 22nd, 2026

$ 67.16

+0.05 +0.07%

Open: 67.46
High: 68.08
Low: 66.58
Volume: 34,564
Previous Close on Thursday, May 21st, 2026

$ 67.11

-0.17 -0.25%

Open: 66.57
High: 68.09
Low: 65.41
Volume: 457,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 67.46 68.08 66.58 67.16 34,564 +0.05 +0.07
2026-05-21 66.57 68.09 65.41 67.11 457,733 -0.17 -0.25
2026-05-20 65.56 67.61 65.00 67.28 36,272 +1.81 +2.76
2026-05-19 66.93 67.29 65.31 65.47 384,491 -2.13 -3.15
2026-05-18 65.80 68.31 65.80 67.60 390,092 +1.61 +2.44
2026-05-15 68.90 69.10 65.91 65.99 292,883 -3.41 -4.91
2026-05-14 67.74 70.70 66.71 69.40 939,063 +2.42 +3.61
2026-05-13 67.30 67.89 65.50 66.98 563,336 -0.95 -1.40
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 68.31
On 2026-05-18		 65.00
On 2026-05-20		 1.17 1.77 68.31
On 2026-05-18		 65.00
On 2026-05-20		 -4.85 66.92
10D 71.53
On 2026-05-11		 65.00
On 2026-05-20		 -3.51 -4.97 71.53
On 2026-05-11		 65.00
On 2026-05-20		 -9.13 67.41
20D 85.87
On 2026-04-27		 65.00
On 2026-05-20		 -16.99 -20.19 85.87
On 2026-04-27		 65.00
On 2026-05-20		 -24.30 72.06
WTD 68.31
On 2026-05-18		 65.00
On 2026-05-20		 1.17 1.77 68.31
On 2026-05-18		 65.00
On 2026-05-20		 -4.85 66.92
MTD 80.41
On 2026-05-01		 65.00
On 2026-05-20		 -12.11 -15.28 80.41
On 2026-05-01		 65.00
On 2026-05-20		 -19.16 69.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

67.16 +0.05 +0.07 34,564