BCC: Boise Cascade Company

As of Friday, July 25th, 2025

$ 88.14

+1.71 +1.98%

Open: 86.99
High: 88.17
Low: 86.43
Volume: 331,559
Previous Close on Thursday, July 24th, 2025

$ 86.43

-1.92 -2.17%

Open: 87.90
High: 88.09
Low: 86.01
Volume: 297,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 86.99 88.17 86.43 88.14 331,559 +1.71 +1.98
2025-07-24 87.90 88.09 86.01 86.43 297,774 -1.92 -2.17
2025-07-23 88.39 89.31 87.29 88.35 349,836 +1.20 +1.38
2025-07-22 83.91 87.58 83.09 87.15 427,236 +3.64 +4.36
2025-07-21 84.67 85.63 83.45 83.51 340,771 -0.38 -0.45
2025-07-18 86.21 86.21 83.46 83.89 461,028 -2.83 -3.26
2025-07-17 86.13 87.38 85.83 86.72 333,663 +0.60 +0.70
2025-07-16 86.57 87.05 85.00 86.12 267,585 -0.13 -0.15
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 89.31
On 2025-07-23		 83.09
On 2025-07-22		 4.25 5.07 89.31
On 2025-07-23		 86.01
On 2025-07-24		 -3.69 86.72
10D 91.41
On 2025-07-14		 83.09
On 2025-07-22		 -3.02 -3.31 91.41
On 2025-07-14		 83.09
On 2025-07-22		 -9.10 86.61
20D 95.00
On 2025-07-10		 83.09
On 2025-07-22		 0.50 0.57 95.00
On 2025-07-10		 83.09
On 2025-07-22		 -12.54 88.88
WTD 89.31
On 2025-07-23		 83.09
On 2025-07-22		 4.25 5.07 89.31
On 2025-07-23		 86.01
On 2025-07-24		 -3.69 86.72
MTD 95.00
On 2025-07-10		 83.09
On 2025-07-22		 1.32 1.52 95.00
On 2025-07-10		 83.09
On 2025-07-22		 -12.54 89.01
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

88.14 +1.71 +1.98 331,559