BCC: Boise Cascade Company

As of Friday, January 16th, 2026

$ 85.51

-0.76 -0.88%

Open: 85.62
High: 86.68
Low: 84.75
Volume: 353,629
Previous Close on Thursday, January 15th, 2026

$ 86.27

+2.22 +2.64%

Open: 84.75
High: 87.16
Low: 84.56
Volume: 448,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 85.62 86.68 84.75 85.51 353,629 -0.76 -0.88
2026-01-15 84.75 87.16 84.56 86.27 448,991 +2.22 +2.64
2026-01-14 83.39 86.06 83.39 84.05 420,869 +0.18 +0.21
2026-01-13 82.64 84.08 82.13 83.87 345,887 +0.91 +1.10
2026-01-12 82.41 84.25 81.91 82.96 353,984 -0.09 -0.11
2026-01-09 79.24 83.37 78.48 83.05 586,574 +5.02 +6.43
2026-01-08 73.00 79.52 72.86 78.03 291,754 +4.56 +6.21
2026-01-07 77.37 77.88 73.02 73.47 316,662 -3.47 -4.51
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 87.16
On 2026-01-15		 81.91
On 2026-01-12		 2.46 2.96 87.16
On 2026-01-15		 84.75
On 2026-01-16		 -2.77 84.53
10D 87.16
On 2026-01-15		 72.86
On 2026-01-08		 11.39 15.37 77.88
On 2026-01-05		 73.02
On 2026-01-07		 -6.24 80.98
20D 87.16
On 2026-01-15		 72.75
On 2025-12-31		 9.22 12.09 78.15
On 2025-12-18		 72.75
On 2025-12-31		 -6.91 77.78
WTD 87.16
On 2026-01-15		 81.91
On 2026-01-12		 2.46 2.96 87.16
On 2026-01-15		 84.75
On 2026-01-16		 -2.77 84.53
MTD 87.16
On 2026-01-15		 72.86
On 2026-01-08		 11.91 16.18 77.88
On 2026-01-05		 73.02
On 2026-01-07		 -6.24 80.35
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

85.51 -0.76 -0.88 353,629