BCC: Boise Cascade Company

As of Tuesday, December 9th, 2025

$ 71.81

-- 0 0%

Open: 71.81
High: 71.81
Low: 71.81
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 71.81

-1.24 -1.70%

Open: 73.05
High: 73.50
Low: 71.75
Volume: 437,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 73.05 73.50 71.75 71.81 437,172 -1.24 -1.70
2025-12-05 72.97 74.82 72.80 73.05 466,309 -1.21 -1.63
2025-12-04 76.61 76.90 73.96 74.26 349,287 -2.30 -3.00
2025-12-03 75.12 77.46 75.12 76.56 389,128 +1.37 +1.82
2025-12-02 75.33 75.73 73.66 75.19 415,182 +0.06 +0.08
2025-12-01 74.48 76.49 74.48 75.13 402,314 -1.11 -1.46
2025-11-28 75.69 76.84 75.16 76.24 232,294 +0.51 +0.67
2025-11-26 73.89 76.70 73.89 75.73 557,564 +0.29 +0.38
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 77.46
On 2025-12-03		 71.75
On 2025-12-08		 -3.32 -4.42 77.46
On 2025-12-03		 71.75
On 2025-12-08		 -7.37 74.17
10D 77.46
On 2025-12-03		 70.25
On 2025-11-24		 -0.07 -0.10 77.46
On 2025-12-03		 71.75
On 2025-12-08		 -7.37 74.45
20D 77.46
On 2025-12-03		 65.14
On 2025-11-19		 1.17 1.66 71.99
On 2025-11-11		 65.14
On 2025-11-19		 -9.52 71.65
WTD 73.50
On 2025-12-08		 71.75
On 2025-12-08		 -1.24 -1.70 -- -- -- 71.81
MTD 77.46
On 2025-12-03		 71.75
On 2025-12-08		 -4.43 -5.81 77.46
On 2025-12-03		 71.75
On 2025-12-08		 -7.37 74.33
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,337,905
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,593,013
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,252,705
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,618,930
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,472,518
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 133,986,562
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

71.81 0.00 0.00