BCC: Boise Cascade Company

As of Monday, August 31st, 2026

$ 78.01

-0.74 -0.94%

Open: 78.49
High: 78.75
Low: 76.75
Volume: 339,895
Previous Close on Friday, August 28th, 2026

$ 78.75

-0.02 -0.03%

Open: 78.89
High: 79.60
Low: 77.14
Volume: 240,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 78.49 78.75 76.75 78.01 284,309 -0.74 -0.94
2026-08-28 78.89 79.60 77.14 78.75 240,677 -0.02 -0.03
2026-08-27 78.99 79.97 78.61 78.77 236,058 -1.17 -1.46
2026-08-26 81.16 81.33 79.58 79.94 194,218 -1.10 -1.36
2026-08-25 82.73 82.73 80.26 81.04 227,033 -1.20 -1.46
2026-08-24 82.95 83.44 81.53 82.24 220,575 -0.23 -0.28
2026-08-21 82.05 83.23 81.53 82.47 261,075 +0.70 +0.86
2026-08-20 80.73 82.18 80.00 81.77 248,366 -1.36 -1.64
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 82.73
On 2026-08-25		 76.75
On 2026-08-31		 -4.23 -5.14 82.73
On 2026-08-25		 76.75
On 2026-08-31		 -7.23 79.30
10D 83.94
On 2026-08-19		 76.75
On 2026-08-31		 -3.93 -4.80 83.94
On 2026-08-19		 76.75
On 2026-08-31		 -8.57 80.63
20D 88.43
On 2026-08-04		 76.75
On 2026-08-31		 -5.02 -6.05 88.43
On 2026-08-04		 76.75
On 2026-08-31		 -13.21 82.61
WTD 78.75
On 2026-08-31		 76.75
On 2026-08-31		 -0.74 -0.94 -- -- -- 78.01
MTD 88.43
On 2026-08-04		 76.75
On 2026-08-31		 1.63 2.13 88.43
On 2026-08-04		 76.75
On 2026-08-31		 -13.21 82.63
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

128.85 -0.76 -0.59 1,101,621
BCC

Boise Cascade Company

78.01 -0.74 -0.94 339,895