BCC: Boise Cascade Company

As of Monday, December 29th, 2025

$ 74.53

-0.60 -0.80%

Open: 75.29
High: 75.70
Low: 73.99
Volume: 242,451
Previous Close on Friday, December 26th, 2025

$ 75.13

+0.42 +0.56%

Open: 74.48
High: 75.34
Low: 73.90
Volume: 182,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 75.29 75.70 73.99 74.53 242,451 -0.60 -0.80
2025-12-26 74.48 75.34 73.90 75.13 182,156 +0.42 +0.56
2025-12-24 73.26 75.00 73.26 74.71 17,956 +1.48 +2.02
2025-12-23 74.26 74.26 72.93 73.23 266,014 -1.00 -1.35
2025-12-22 74.51 75.44 73.72 74.23 320,879 -0.54 -0.72
2025-12-19 76.76 77.00 74.11 74.77 1,136,347 -2.93 -3.77
2025-12-18 76.91 78.15 76.36 77.70 554,197 +1.41 +1.85
2025-12-17 75.07 77.29 75.07 76.29 413,952 +0.45 +0.59
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 75.70
On 2025-12-29		 72.93
On 2025-12-23		 -0.24 -0.32 75.44
On 2025-12-22		 72.93
On 2025-12-23		 -3.33 74.37
10D 78.15
On 2025-12-18		 72.93
On 2025-12-23		 -1.98 -2.59 78.15
On 2025-12-18		 72.93
On 2025-12-23		 -6.68 75.18
20D 78.96
On 2025-12-11		 71.13
On 2025-12-09		 -1.71 -2.24 77.46
On 2025-12-03		 71.13
On 2025-12-09		 -8.17 74.98
WTD 75.70
On 2025-12-29		 73.99
On 2025-12-29		 -0.60 -0.80 -- -- -- 74.53
MTD 78.96
On 2025-12-11		 71.13
On 2025-12-09		 -1.71 -2.24 77.46
On 2025-12-03		 71.13
On 2025-12-09		 -8.17 74.98
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

31.09 -0.12 -0.38 141,893
MAA

Mid-America Apartment Communities Inc.

139.18 +1.38 +1.00 518,404
AVNS

Avanos Medical Inc.

11.31 -0.10 -0.88 421,478
BCC

Boise Cascade Company

74.53 -0.60 -0.80 242,451