BCC: Boise Cascade Company

As of Friday, February 6th, 2026

$ 91.03

+1.87 +2.10%

Open: 89.20
High: 91.97
Low: 89.12
Volume: 427,221
Previous Close on Thursday, February 5th, 2026

$ 89.16

-1.07 -1.19%

Open: 90.10
High: 91.05
Low: 87.69
Volume: 496,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 89.20 91.97 89.12 91.03 427,221 +1.87 +2.10
2026-02-05 90.10 91.05 87.69 89.16 496,177 -1.07 -1.19
2026-02-04 85.92 90.67 85.74 90.23 486,227 +5.30 +6.24
2026-02-03 80.89 86.47 80.62 84.93 443,408 +3.18 +3.89
2026-02-02 81.47 82.84 80.96 81.75 326,428 +0.94 +1.16
2026-01-30 79.78 81.05 78.64 80.81 426,187 +0.51 +0.64
2026-01-29 80.91 81.37 78.70 80.30 297,231 -0.55 -0.68
2026-01-28 81.77 83.12 80.03 80.85 321,346 -0.89 -1.09
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 91.97
On 2026-02-06		 80.62
On 2026-02-03		 10.22 12.65 82.84
On 2026-02-02		 82.84
On 2026-02-02		 0.00 87.42
10D 91.97
On 2026-02-06		 78.64
On 2026-01-30		 6.70 7.94 84.31
On 2026-01-26		 78.64
On 2026-01-30		 -6.73 84.42
20D 91.97
On 2026-02-06		 78.48
On 2026-01-09		 13.00 16.66 87.16
On 2026-01-15		 78.64
On 2026-01-30		 -9.78 84.43
WTD 91.97
On 2026-02-06		 80.62
On 2026-02-03		 10.22 12.65 82.84
On 2026-02-02		 82.84
On 2026-02-02		 0.00 87.42
MTD 91.97
On 2026-02-06		 80.62
On 2026-02-03		 10.22 12.65 82.84
On 2026-02-02		 82.84
On 2026-02-02		 0.00 87.42
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

91.03 +1.87 +2.10 427,221