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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.80$53.70316,300——
2020-12-30$48.58$54.58118,800——
2020-12-29$48.04$53.97249,200——
2020-12-28$48.69$54.70261,400——
2020-12-24$49.55$55.67101,500——
2020-12-23$49.15$55.22255,100——
2020-12-22$49.06$55.12211,000——
2020-12-21$48.59$54.59303,900——
2020-12-18$49.36$55.46707,500——
2020-12-17$49.03$55.08214,800——
2020-12-16$47.66$53.55273,300——
2020-12-15$47.68$53.57320,200——
2020-12-14$46.79$52.57354,800——
2020-12-11$45.67$51.31259,000——
2020-12-10$45.58$51.21285,600——
2020-12-09$45.93$51.60418,300——
2020-12-08$44.86$50.40274,100——
2020-12-07$44.54$50.04211,000——
2020-12-04$43.71$49.11347,600——
2020-12-03$43.25$48.59274,200——
2020-12-02$42.43$47.67405,900——
2020-12-01$42.80$48.09416,500——
2020-11-30$43.25$48.59289,400——
2020-11-27$43.52$48.7888,900——
2020-11-25$43.77$49.06345,800——
2020-11-24$44.21$49.56351,200——
2020-11-23$43.62$48.89300,300——
2020-11-20$43.40$48.65266,400——
2020-11-19$44.55$49.94431,100——
2020-11-18$44.07$49.40297,200——
2020-11-17$43.81$49.11380,800——
2020-11-16$42.64$47.80283,900——
2020-11-13$41.08$46.05195,000——
2020-11-12$40.34$45.22394,200——
2020-11-11$41.18$46.16200,100——
2020-11-10$40.73$45.65416,700——
2020-11-09$39.85$44.67506,200——
2020-11-06$43.14$48.36237,600——
2020-11-05$44.12$49.45337,100——
2020-11-04$43.73$49.02359,100——
2020-11-03$42.38$47.50439,600——
2020-11-02$40.85$45.79657,600——
2020-10-30$38.38$43.02541,800——
2020-10-29$37.29$41.80248,800——
2020-10-28$37.58$42.12291,900——
2020-10-27$38.07$42.67242,500——
2020-10-26$38.64$43.31240,200——
2020-10-23$39.20$43.94147,500——
2020-10-22$38.86$43.56274,100——
2020-10-21$39.61$44.40220,100——
2020-10-20$39.76$44.57292,200——
2020-10-19$38.93$43.64356,000——
2020-10-16$40.27$45.14250,200——
2020-10-15$41.90$46.97261,800——
2020-10-14$41.89$46.95299,700——
2020-10-13$44.93$48.57624,400——
2020-10-12$45.24$48.90288,900——
2020-10-09$43.61$47.14206,400——
2020-10-08$43.55$47.08249,200——
2020-10-07$43.80$47.35341,300——
2020-10-06$42.10$45.51330,300——
2020-10-05$41.87$45.26206,800——
2020-10-02$40.95$44.27184,700——
2020-10-01$40.58$43.87174,400——
2020-09-30$39.92$43.15356,600——
2020-09-29$39.91$43.14222,400——
2020-09-28$40.11$43.36228,500——
2020-09-25$38.40$41.51292,400——
2020-09-24$38.40$41.51211,000——
2020-09-23$38.11$41.20231,200——
2020-09-22$39.60$42.81333,400——
2020-09-21$38.07$41.15390,900——
2020-09-18$39.79$43.01680,100——
2020-09-17$40.55$43.83266,100——
2020-09-16$41.37$44.72247,000——
2020-09-15$41.28$44.62349,500——
2020-09-14$42.87$46.34267,500——
2020-09-11$40.40$43.67432,800——
2020-09-10$42.19$45.61277,700——
2020-09-09$42.80$46.27305,100——
2020-09-08$41.83$45.22443,100——
2020-09-04$43.71$47.25466,600——
2020-09-03$44.58$48.19279,900——
2020-09-02$47.44$51.28242,400——
2020-09-01$47.50$51.35216,000——
2020-08-31$45.80$49.51316,600——
2020-08-28$48.28$52.08219,300——
2020-08-27$47.98$51.76208,200——
2020-08-26$48.12$51.91231,900——
2020-08-25$47.32$51.05540,500——
2020-08-24$47.50$51.24246,900——
2020-08-21$47.65$51.40273,100——
2020-08-20$47.30$51.02306,700——
2020-08-19$47.78$51.54262,500——
2020-08-18$47.56$51.31228,900——
2020-08-17$47.66$51.41408,300——
2020-08-14$45.45$49.03276,600——
2020-08-13$45.25$48.81245,100——
2020-08-12$45.89$49.50320,200——
2020-08-11$44.50$48.00311,600——
2020-08-10$44.86$48.39333,500——
2020-08-07$44.69$48.21328,900——
2020-08-06$43.57$47.00324,800——
2020-08-05$44.52$48.03305,300——
2020-08-04$45.19$48.75661,700——
2020-08-03$47.30$51.02636,500——
2020-07-31$46.59$50.26526,900——
2020-07-30$46.74$50.42312,200——
2020-07-29$47.93$51.70242,300——
2020-07-28$46.68$50.36392,200——
2020-07-27$47.77$51.53421,600——
2020-07-24$45.54$49.13270,000——
2020-07-23$45.54$49.13328,400——
2020-07-22$44.93$48.47295,200——
2020-07-21$44.49$47.99321,300——
2020-07-20$44.15$47.63281,500——
2020-07-17$44.58$48.09355,300——
2020-07-16$43.85$47.30485,700——
2020-07-15$43.54$46.97629,700——
2020-07-14$40.61$43.81362,700——
2020-07-13$37.93$40.92485,900——
2020-07-10$38.64$41.68258,900——
2020-07-09$36.90$39.81220,500——
2020-07-08$38.25$41.26173,500——
2020-07-07$37.63$40.59208,800——
2020-07-06$37.78$40.76229,900——
2020-07-02$36.90$39.81199,200——
2020-07-01$36.45$39.32156,900——
2020-06-30$37.61$40.57296,400——
2020-06-29$36.96$39.87277,300——
2020-06-26$34.81$37.55432,400——
2020-06-25$35.02$37.78306,800——
2020-06-24$35.24$38.02262,400——
2020-06-23$35.92$38.75268,400——
2020-06-22$35.82$38.64300,500——
2020-06-19$34.46$37.17539,400——
2020-06-18$34.65$37.38178,600——
2020-06-17$34.70$37.43214,600——
2020-06-16$35.24$38.02278,100——
2020-06-15$34.12$36.81187,100——
2020-06-12$32.70$35.28322,700——
2020-06-11$32.25$34.79247,400——
2020-06-10$35.75$38.57217,600——
2020-06-09$36.97$39.88215,900——
2020-06-08$37.85$40.83213,800——
2020-06-05$37.95$40.94295,400——
2020-06-04$36.09$38.93207,000——
2020-06-03$36.31$39.17227,000——
2020-06-02$35.12$37.89182,300——
2020-06-01$33.95$36.62190,400——
2020-05-29$34.03$36.71223,400——
2020-05-28$34.77$37.40273,200——
2020-05-27$36.79$39.57311,500——
2020-05-26$34.39$36.99318,000——
2020-05-22$31.58$33.97205,100——
2020-05-21$30.50$32.81211,500——
2020-05-20$31.20$33.56178,200——
2020-05-19$30.41$32.71191,000——
2020-05-18$31.89$34.30234,300——
2020-05-15$29.52$31.75222,300——
2020-05-14$28.46$30.61380,200——
2020-05-13$28.57$30.73360,000——
2020-05-12$29.57$31.81285,400——
2020-05-11$30.61$32.93642,000——
2020-05-08$32.25$34.69283,500——
2020-05-07$30.75$33.08241,300——
2020-05-06$30.28$32.57215,400——
2020-05-05$30.70$33.02254,700——
2020-05-04$30.54$32.85250,600——
2020-05-01$30.35$32.65325,700——
2020-04-30$31.27$33.64395,800——
2020-04-29$33.52$36.06465,200——
2020-04-28$32.23$34.67284,800——
2020-04-27$30.57$32.88312,400——
2020-04-24$27.89$30.00149,500——
2020-04-23$27.30$29.37206,100——
2020-04-22$26.44$28.44233,100——
2020-04-21$26.57$28.58258,200——
2020-04-20$27.61$29.70223,100——
2020-04-17$27.61$29.70299,500——
2020-04-16$26.18$28.16444,300——
2020-04-15$26.93$28.97424,100——
2020-04-14$28.44$30.59635,400——
2020-04-13$27.54$29.62502,000——
2020-04-09$27.90$30.01509,500——
2020-04-08$25.34$27.26357,500——
2020-04-07$23.98$25.79670,700——
2020-04-06$24.94$26.83623,200——
2020-04-03$21.39$23.01412,700——
2020-04-02$23.27$25.03331,200——
2020-04-01$21.99$23.65395,700——
2020-03-31$23.78$25.58496,900——
2020-03-30$23.59$25.37382,700——
2020-03-27$23.33$25.09385,500——
2020-03-26$24.14$25.97467,500——
2020-03-25$23.07$24.82711,500——
2020-03-24$23.60$25.39430,200——
2020-03-23$21.19$22.79427,000——
2020-03-20$20.65$22.21758,000——
2020-03-19$22.97$24.71446,600——
2020-03-18$21.63$23.27423,300——
2020-03-17$25.84$27.79404,600——
2020-03-16$24.16$25.99512,600——
2020-03-13$26.96$29.00560,900——
2020-03-12$24.38$26.22476,900——
2020-03-11$29.19$31.40339,700——
2020-03-10$30.55$32.86670,100——
2020-03-09$30.25$32.54243,700——
2020-03-06$34.93$37.57346,100——
2020-03-05$36.17$38.91433,800——
2020-03-04$37.60$40.44298,000——
2020-03-03$35.95$38.67307,700——
2020-03-02$36.45$39.21425,700——
2020-02-28$35.48$38.16538,900——
2020-02-27$35.94$38.66378,900——
2020-02-26$36.76$39.54366,200——
2020-02-25$36.86$39.65628,100——
2020-02-24$40.21$43.25408,300——
2020-02-21$40.95$44.05219,900——
2020-02-20$40.67$43.64266,100——
2020-02-19$38.87$41.71151,600——
2020-02-18$38.73$41.56460,100——
2020-02-14$39.04$41.89241,000——
2020-02-13$38.63$41.45206,600——
2020-02-12$38.62$41.44276,900——
2020-02-11$38.77$41.60318,700——
2020-02-10$37.48$40.22127,500——
2020-02-07$37.43$40.16162,100——
2020-02-06$38.17$40.96164,100——
2020-02-05$38.22$41.01165,600——
2020-02-04$36.81$39.50152,100——
2020-02-03$37.02$39.72240,500——
2020-01-31$36.20$38.84230,200——
2020-01-30$36.72$39.40122,700——
2020-01-29$36.85$39.54153,300——
2020-01-28$37.30$40.02139,900——
2020-01-27$37.05$39.75158,700——
2020-01-24$37.29$40.01271,700——
2020-01-23$38.24$41.03289,900——
2020-01-22$37.77$40.53240,000——
2020-01-21$37.24$39.96330,200——
2020-01-17$38.54$41.35193,100——
2020-01-16$38.52$41.33230,300——
2020-01-15$38.50$41.31224,000——
2020-01-14$37.79$40.55340,300——
2020-01-13$37.57$40.31277,100——
2020-01-10$37.38$40.11269,800——
2020-01-09$37.87$40.63350,700——
2020-01-08$36.37$39.03486,600——
2020-01-07$35.47$38.06300,800——
2020-01-06$35.84$38.46155,500——
2020-01-03$35.96$38.59228,000——
2020-01-02$36.01$38.64227,800——