NYSE:BCC | Historical Stock Price | BOISE CASCADE Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.69$26.77$45.68$77.93$132.95$226.822013-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.53$39.20266,900——
2019-12-30$37.10$39.81153,600——
2019-12-27$37.39$40.12196,200——
2019-12-26$37.32$40.04121,800——
2019-12-24$37.70$40.4545,900——
2019-12-23$37.55$40.29344,000——
2019-12-20$37.27$39.99634,300——
2019-12-19$37.09$39.80252,200——
2019-12-18$37.03$39.73191,900——
2019-12-17$37.22$39.94499,200——
2019-12-16$36.67$39.35350,500——
2019-12-13$36.88$39.57642,800——
2019-12-12$37.81$40.57444,500——
2019-12-11$37.47$40.21219,800——
2019-12-10$37.98$40.75263,100——
2019-12-09$38.25$41.04189,900——
2019-12-06$38.31$41.11257,300——
2019-12-05$38.30$41.10210,100——
2019-12-04$38.22$41.01221,100——
2019-12-03$37.83$40.59228,700——
2019-12-02$37.92$40.69333,100——
2019-11-29$37.92$40.69194,800——
2019-11-27$39.85$41.58297,300——
2019-11-26$39.72$41.44270,100——
2019-11-25$39.72$41.44257,000——
2019-11-22$38.97$40.66250,100——
2019-11-21$38.13$39.78300,100——
2019-11-20$38.35$40.01319,000——
2019-11-19$37.99$39.64376,400——
2019-11-18$37.73$39.37331,000——
2019-11-15$37.56$39.19373,500——
2019-11-14$38.56$40.23405,100——
2019-11-13$39.00$40.69325,300——
2019-11-12$39.14$40.84349,400——
2019-11-11$38.17$39.83470,400——
2019-11-08$38.18$39.84476,400——
2019-11-07$39.19$40.89614,700——
2019-11-06$37.33$38.95279,800——
2019-11-05$37.07$38.68338,200——
2019-11-04$37.48$39.11452,900——
2019-11-01$36.80$38.40454,800——
2019-10-31$35.77$37.32603,600——
2019-10-30$35.13$36.65154,000——
2019-10-29$35.40$36.94289,000——
2019-10-28$35.88$37.44302,000——
2019-10-25$35.89$37.45201,100——
2019-10-24$35.72$37.27180,300——
2019-10-23$35.87$37.43245,700——
2019-10-22$35.88$37.44227,600——
2019-10-21$35.35$36.88317,700——
2019-10-18$34.73$36.24528,200——
2019-10-17$34.21$35.69563,000——
2019-10-16$32.35$33.75132,300——
2019-10-15$31.74$33.12205,600——
2019-10-14$31.70$33.08301,600——
2019-10-11$31.80$33.18255,200——
2019-10-10$31.41$32.77159,000——
2019-10-09$31.06$32.4190,200——
2019-10-08$31.10$32.45118,500——
2019-10-07$31.52$32.89151,700——
2019-10-04$31.96$33.35175,800——
2019-10-03$31.60$32.97198,500——
2019-10-02$31.01$32.36424,600——
2019-10-01$31.28$32.64192,700——
2019-09-30$32.59$34.00246,500——
2019-09-27$32.57$33.98208,800——
2019-09-26$32.59$34.00231,200——
2019-09-25$32.86$34.29364,800——
2019-09-24$31.89$33.27190,200——
2019-09-23$32.15$33.54218,700——
2019-09-20$31.48$32.85443,400——
2019-09-19$31.36$32.72196,400——
2019-09-18$30.92$32.26353,200——
2019-09-17$30.97$32.31173,800——
2019-09-16$30.69$32.02222,600——
2019-09-13$31.66$33.03248,300——
2019-09-12$31.31$32.67227,100——
2019-09-11$32.00$33.39183,900——
2019-09-10$31.77$33.15237,800——
2019-09-09$30.96$32.30124,900——
2019-09-06$30.07$31.37157,800——
2019-09-05$30.25$31.56205,300——
2019-09-04$30.14$31.45130,200——
2019-09-03$30.00$31.30306,300——
2019-08-30$31.40$32.76244,600——
2019-08-29$30.99$32.24214,200——
2019-08-28$30.63$31.87178,400——
2019-08-27$29.46$30.65173,200——
2019-08-26$30.04$31.25114,500——
2019-08-23$29.77$30.97212,700——
2019-08-22$30.75$31.99147,300——
2019-08-21$30.73$31.97251,300——
2019-08-20$30.76$32.00196,000——
2019-08-19$30.58$31.81347,700——
2019-08-16$30.22$31.44330,000——
2019-08-15$28.87$30.03158,100——
2019-08-14$28.86$30.02191,800——
2019-08-13$29.20$30.38202,300——
2019-08-12$28.48$29.63220,800——
2019-08-09$29.75$30.95341,100——
2019-08-08$30.41$31.64326,700——
2019-08-07$29.57$30.76350,700——
2019-08-06$30.51$31.74491,800——
2019-08-05$28.88$30.05764,200——
2019-08-02$27.27$28.37193,200——
2019-08-01$27.05$28.14306,600——
2019-07-31$27.00$28.09394,400——
2019-07-30$27.48$28.59208,900——
2019-07-29$26.65$27.73194,100——
2019-07-26$27.08$28.17169,600——
2019-07-25$26.48$27.55179,500——
2019-07-24$26.70$27.78141,700——
2019-07-23$25.94$26.99296,700——
2019-07-22$25.76$26.80173,900——
2019-07-19$26.11$27.16161,700——
2019-07-18$25.87$26.91211,300——
2019-07-17$25.75$26.79241,100——
2019-07-16$26.25$27.31233,300——
2019-07-15$26.15$27.21296,600——
2019-07-12$26.14$27.19999,400——
2019-07-11$27.06$28.15187,800——
2019-07-10$27.31$28.41258,200——
2019-07-09$27.76$28.88291,000——
2019-07-08$28.04$29.17206,000——
2019-07-05$28.34$29.48178,200——
2019-07-03$28.23$29.37151,000——
2019-07-02$28.46$29.61307,600——
2019-07-01$28.65$29.81528,400——
2019-06-28$28.11$29.241,543,600——
2019-06-27$27.15$28.25431,000——
2019-06-26$25.74$26.78289,200——
2019-06-25$25.55$26.58463,300——
2019-06-24$24.79$25.79407,300——
2019-06-21$24.60$25.59366,100——
2019-06-20$25.41$26.44213,600——
2019-06-19$24.99$26.00216,700——
2019-06-18$25.36$26.38222,200——
2019-06-17$25.32$26.34208,300——
2019-06-14$25.43$26.46225,600——
2019-06-13$25.18$26.20179,900——
2019-06-12$24.75$25.75161,700——
2019-06-11$24.19$25.17173,000——
2019-06-10$23.88$24.84141,200——
2019-06-07$23.76$24.72159,400——
2019-06-06$23.54$24.49145,600——
2019-06-05$23.80$24.76199,800——
2019-06-04$23.95$24.92447,100——
2019-06-03$23.08$24.01293,700——
2019-05-31$22.20$23.10224,000——
2019-05-30$22.85$23.68149,300——
2019-05-29$23.02$23.85139,900——
2019-05-28$23.11$23.95159,400——
2019-05-24$23.57$24.42135,800——
2019-05-23$23.67$24.53211,100——
2019-05-22$24.40$25.28141,300——
2019-05-21$25.15$26.06251,100——
2019-05-20$24.83$25.73517,600——
2019-05-17$25.69$26.62182,300——
2019-05-16$26.22$27.17235,800——
2019-05-15$26.57$27.53259,400——
2019-05-14$26.49$27.45246,500——
2019-05-13$26.07$27.02321,000——
2019-05-10$27.02$28.00287,300——
2019-05-09$27.00$27.98345,400——
2019-05-08$26.76$27.73384,000——
2019-05-07$26.52$27.48621,800——
2019-05-06$29.22$30.28281,100——
2019-05-03$29.02$30.07450,800——
2019-05-02$27.98$28.99214,700——
2019-05-01$27.72$28.72343,900——
2019-04-30$27.69$28.69279,600——
2019-04-29$27.76$28.77152,600——
2019-04-26$27.58$28.58271,100——
2019-04-25$26.68$27.65221,200——
2019-04-24$26.65$27.62198,200——
2019-04-23$26.64$27.61162,200——
2019-04-22$26.29$27.24197,900——
2019-04-18$27.27$28.26185,200——
2019-04-17$27.41$28.40266,900——
2019-04-16$27.59$28.59201,900——
2019-04-15$27.61$28.61260,200——
2019-04-12$27.25$28.24211,700——
2019-04-11$27.12$28.10219,400——
2019-04-10$27.08$28.06339,700——
2019-04-09$27.17$28.16202,800——
2019-04-08$28.12$29.14280,700——
2019-04-05$27.75$28.76346,500——
2019-04-04$27.37$28.36174,400——
2019-04-03$26.68$27.65241,200——
2019-04-02$26.76$27.73181,000——
2019-04-01$26.75$27.72326,800——
2019-03-29$26.76$27.73202,300——
2019-03-28$27.04$28.02197,400——
2019-03-27$26.11$27.06216,500——
2019-03-26$25.80$26.74371,000——
2019-03-25$25.82$26.76451,900——
2019-03-22$25.87$26.81401,600——
2019-03-21$27.10$28.08412,200——
2019-03-20$27.09$28.07251,700——
2019-03-19$27.41$28.40297,200——
2019-03-18$27.49$28.49204,000——
2019-03-15$27.29$28.28566,500——
2019-03-14$27.13$28.11252,700——
2019-03-13$27.59$28.59269,300——
2019-03-12$27.62$28.62203,200——
2019-03-11$27.77$28.78312,600——
2019-03-08$26.98$27.96279,100——
2019-03-07$26.67$27.64293,500——
2019-03-06$27.21$28.20294,400——
2019-03-05$27.80$28.81272,700——
2019-03-04$27.93$28.94246,400——
2019-03-01$27.99$29.00361,400——
2019-02-28$27.89$28.90484,800——
2019-02-27$29.54$30.52489,900——
2019-02-26$28.16$29.09967,900——
2019-02-25$28.90$29.86573,800——
2019-02-22$29.48$30.46323,100——
2019-02-21$29.14$30.10231,200——
2019-02-20$29.48$30.46354,900——
2019-02-19$29.22$30.19548,200——
2019-02-15$29.17$30.14256,400——
2019-02-14$28.76$29.71355,600——
2019-02-13$29.05$30.01370,600——
2019-02-12$28.38$29.32329,100——
2019-02-11$27.94$28.86215,500——
2019-02-08$27.31$28.21239,900——
2019-02-07$27.43$28.34290,700——
2019-02-06$27.58$28.49169,300——
2019-02-05$27.50$28.41180,000——
2019-02-04$27.62$28.53344,900——
2019-02-01$27.71$28.63261,000——
2019-01-31$27.47$28.38491,000——
2019-01-30$26.88$27.77405,400——
2019-01-29$26.16$27.03283,500——
2019-01-28$26.09$26.95370,700——
2019-01-25$26.05$26.91395,200——
2019-01-24$25.62$26.47311,300——
2019-01-23$25.08$25.91258,200——
2019-01-22$25.29$26.13459,300——
2019-01-18$26.17$27.04317,500——
2019-01-17$26.05$26.91415,300——
2019-01-16$25.44$26.28205,400——
2019-01-15$24.94$25.77207,100——
2019-01-14$25.31$26.15274,900——
2019-01-11$25.43$26.27425,700——
2019-01-10$25.46$26.30414,600——
2019-01-09$25.62$26.47454,100——
2019-01-08$25.36$26.20287,200——
2019-01-07$24.83$25.65340,700——
2019-01-04$24.63$25.45379,500——
2019-01-03$23.50$24.28348,100——
2019-01-02$23.39$24.16669,800——