BCC: Boise Cascade Company

As of Tuesday, August 11th, 2026

$ 85.53

+0.78 +0.92%

Open: 85.11
High: 86.37
Low: 84.78
Volume: 261,182
Previous Close on Monday, August 10th, 2026

$ 84.75

-1.85 -2.14%

Open: 85.56
High: 85.65
Low: 84.26
Volume: 227,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 85.11 86.37 84.78 85.53 261,182 +0.78 +0.92
2026-08-10 85.56 85.65 84.26 84.75 227,545 -1.85 -2.14
2026-08-07 84.55 87.82 84.07 86.60 325,847 +2.34 +2.78
2026-08-06 84.53 84.96 81.65 84.26 470,463 -0.54 -0.64
2026-08-05 84.51 85.63 82.36 84.80 419,113 -1.69 -1.95
2026-08-04 82.76 88.43 82.28 86.49 687,959 +3.46 +4.17
2026-08-03 78.12 83.09 78.12 83.03 813,251 +6.65 +8.71
2026-07-31 75.94 76.78 75.00 76.38 302,383 +1.00 +1.33
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 87.82
On 2026-08-07		 81.65
On 2026-08-06		 -0.96 -1.11 85.63
On 2026-08-05		 81.65
On 2026-08-06		 -4.65 85.19
10D 88.43
On 2026-08-04		 74.81
On 2026-07-30		 5.15 6.41 88.43
On 2026-08-04		 81.65
On 2026-08-06		 -7.67 82.49
20D 88.43
On 2026-08-04		 73.64
On 2026-07-21		 11.44 15.44 82.07
On 2026-07-16		 73.64
On 2026-07-21		 -10.27 79.96
WTD 86.37
On 2026-08-11		 84.26
On 2026-08-10		 -1.07 -1.24 85.65
On 2026-08-10		 85.65
On 2026-08-10		 0.00 85.14
MTD 88.43
On 2026-08-04		 78.12
On 2026-08-03		 9.15 11.98 88.43
On 2026-08-04		 81.65
On 2026-08-06		 -7.67 85.07
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

135.68 -0.76 -0.56 204,954
MOO

VanEck Vectors Agribusiness ETF

81.62 +0.10 +0.12 13,759
BCC

Boise Cascade Company

85.53 +0.78 +0.92 261,182