BCC: Boise Cascade Company

As of Wednesday, October 29th, 2025

$ 70.33

-2.04 -2.82%

Open: 71.77
High: 72.24
Low: 69.73
Volume: 344,369
Previous Close on Tuesday, October 28th, 2025

$ 72.37

-0.65 -0.89%

Open: 72.23
High: 73.00
Low: 70.70
Volume: 369,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 71.77 72.24 69.73 70.33 344,369 -2.04 -2.82
2025-10-28 72.23 73.00 70.70 72.37 369,809 -0.65 -0.89
2025-10-27 73.27 73.57 71.97 73.02 322,310 -0.07 -0.10
2025-10-24 73.26 74.50 72.50 73.09 394,325 +1.12 +1.56
2025-10-23 70.97 72.12 70.67 71.97 357,815 +0.99 +1.39
2025-10-22 73.16 73.16 70.72 70.98 283,279 -1.88 -2.58
2025-10-21 70.89 73.46 70.66 72.86 369,437 +1.86 +2.62
2025-10-20 71.40 71.76 70.54 71.00 330,493 -0.03 -0.04
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 74.50
On 2025-10-24		 69.73
On 2025-10-29		 -0.65 -0.92 74.50
On 2025-10-24		 69.73
On 2025-10-29		 -6.41 72.16
10D 74.50
On 2025-10-24		 69.73
On 2025-10-29		 -2.11 -2.91 74.50
On 2025-10-24		 69.73
On 2025-10-29		 -6.41 71.75
20D 79.33
On 2025-10-03		 69.73
On 2025-10-29		 -7.05 -9.11 79.33
On 2025-10-03		 69.73
On 2025-10-29		 -12.10 73.21
WTD 73.57
On 2025-10-27		 69.73
On 2025-10-29		 -2.76 -3.78 73.57
On 2025-10-27		 69.73
On 2025-10-29		 -5.22 71.91
MTD 79.38
On 2025-10-01		 69.73
On 2025-10-29		 -6.99 -9.04 79.38
On 2025-10-01		 69.73
On 2025-10-29		 -12.15 73.41
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

113.34 +1.13 +1.01 3,126,593
CWT

California Water Service Group

47.45 -1.91 -3.87 419,845
ADUS

Addus HomeCare Corp.

122.75 +2.22 +1.84 146,944
BCC

Boise Cascade Company

70.33 -2.04 -2.82 344,369