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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$71.20$87.07231,800——
2021-12-30$69.99$85.59206,200——
2021-12-29$70.57$86.30169,700——
2021-12-28$69.81$85.37155,500——
2021-12-27$70.20$85.85288,800——
2021-12-23$68.41$83.66184,300——
2021-12-22$68.03$83.20193,200——
2021-12-21$65.57$80.19344,900——
2021-12-20$63.91$78.16415,000——
2021-12-17$64.29$78.621,127,700——
2021-12-16$66.38$81.18260,000——
2021-12-15$66.97$81.90440,300——
2021-12-14$64.30$78.64341,700——
2021-12-13$63.59$77.77338,900——
2021-12-10$66.78$81.67225,000——
2021-12-09$65.98$80.69177,300——
2021-12-08$66.46$81.28251,900——
2021-12-07$66.91$81.83282,500——
2021-12-06$66.89$81.80338,600——
2021-12-03$68.27$83.49406,900——
2021-12-02$67.18$82.16258,400——
2021-12-01$64.98$79.47415,400——
2021-11-30$64.83$79.28467,500——
2021-11-29$71.21$83.27342,200——
2021-11-26$71.16$83.21198,900——
2021-11-24$74.08$86.63218,000——
2021-11-23$74.08$86.63291,600——
2021-11-22$73.52$85.97239,800——
2021-11-19$71.93$84.11191,600——
2021-11-18$71.71$83.86258,500——
2021-11-17$71.18$83.24275,400——
2021-11-16$70.23$82.13235,300——
2021-11-15$69.12$80.83229,300——
2021-11-12$69.00$80.69224,800——
2021-11-11$68.94$80.62212,300——
2021-11-10$67.92$79.42314,500——
2021-11-09$69.73$81.54309,800——
2021-11-08$68.52$80.13322,000——
2021-11-05$69.74$81.55461,700——
2021-11-04$67.24$78.63523,100——
2021-11-03$66.96$78.30628,100——
2021-11-02$62.38$72.95696,100——
2021-11-01$59.64$69.74542,900——
2021-10-29$56.62$66.21456,500——
2021-10-28$54.95$64.26203,100——
2021-10-27$53.82$62.94343,100——
2021-10-26$57.35$67.06307,700——
2021-10-25$59.50$69.58188,400——
2021-10-22$58.33$68.21259,700——
2021-10-21$58.30$68.17234,700——
2021-10-20$58.26$68.13210,600——
2021-10-19$56.57$66.15442,200——
2021-10-18$59.15$69.17169,400——
2021-10-15$58.73$68.68386,200——
2021-10-14$59.09$69.10287,000——
2021-10-13$58.02$67.85226,000——
2021-10-12$57.25$66.95387,800——
2021-10-11$56.53$66.10228,300——
2021-10-08$55.26$64.62243,500——
2021-10-07$56.58$66.16304,300——
2021-10-06$55.92$65.39394,200——
2021-10-05$55.66$65.09300,800——
2021-10-04$54.82$64.11200,500——
2021-10-01$54.91$64.21226,100——
2021-09-30$53.98$63.12168,600——
2021-09-29$55.62$65.04196,000——
2021-09-28$55.06$64.39269,600——
2021-09-27$56.36$65.91238,200——
2021-09-24$54.23$63.42267,400——
2021-09-23$55.05$64.37333,200——
2021-09-22$53.53$62.60191,500——
2021-09-21$52.45$61.33306,900——
2021-09-20$52.69$61.61365,800——
2021-09-17$54.16$63.33648,700——
2021-09-16$54.10$63.26183,400——
2021-09-15$54.66$63.92326,000——
2021-09-14$53.92$63.05265,900——
2021-09-13$55.71$65.15248,600——
2021-09-10$55.47$64.87236,100——
2021-09-09$56.12$65.63227,300——
2021-09-08$56.86$66.49268,700——
2021-09-07$57.69$67.46247,300——
2021-09-03$58.23$68.09238,400——
2021-09-02$57.61$67.37259,900——
2021-09-01$57.33$67.04392,700——
2021-08-31$57.85$67.65413,300——
2021-08-30$58.99$68.86257,700——
2021-08-27$58.83$68.68388,800——
2021-08-26$56.57$66.04188,400——
2021-08-25$56.83$66.34252,700——
2021-08-24$55.38$64.65234,800——
2021-08-23$54.32$63.41371,300——
2021-08-20$53.56$62.53260,400——
2021-08-19$53.04$61.92314,700——
2021-08-18$53.87$62.89339,600——
2021-08-17$53.11$62.00409,500——
2021-08-16$55.07$64.29251,100——
2021-08-13$56.17$65.57253,700——
2021-08-12$56.55$66.02342,800——
2021-08-11$56.58$66.05377,300——
2021-08-10$54.56$63.69377,600——
2021-08-09$53.26$62.18362,800——
2021-08-06$53.39$62.33247,300——
2021-08-05$52.78$61.62430,600——
2021-08-04$52.55$61.35487,700——
2021-08-03$52.04$60.75999,900——
2021-08-02$49.22$57.46518,100——
2021-07-30$51.15$59.71337,900——
2021-07-29$51.06$59.61320,700——
2021-07-28$50.01$58.38269,100——
2021-07-27$49.88$58.23241,000——
2021-07-26$49.79$58.12230,700——
2021-07-23$49.66$57.97257,600——
2021-07-22$49.43$57.70292,200——
2021-07-21$50.19$58.59367,000——
2021-07-20$48.88$57.06369,400——
2021-07-19$47.76$55.75644,900——
2021-07-16$48.70$56.85731,600——
2021-07-15$51.12$59.68875,000——
2021-07-14$53.73$62.72589,400——
2021-07-13$58.43$65.88614,500——
2021-07-12$59.39$66.96460,000——
2021-07-09$58.62$66.09325,200——
2021-07-08$56.88$64.13512,300——
2021-07-07$57.28$64.58358,400——
2021-07-06$56.28$63.45607,400——
2021-07-02$57.81$65.18288,900——
2021-07-01$58.60$66.07334,400——
2021-06-30$58.35$65.79423,000——
2021-06-29$57.44$64.76374,000——
2021-06-28$56.09$63.24420,500——
2021-06-25$56.48$63.68771,100——
2021-06-24$57.59$64.93362,800——
2021-06-23$56.27$63.44327,500——
2021-06-22$57.29$64.59411,600——
2021-06-21$57.94$65.32550,200——
2021-06-18$56.93$64.18922,100——
2021-06-17$58.28$65.71433,500——
2021-06-16$60.03$67.68369,800——
2021-06-15$61.04$68.82649,400——
2021-06-14$60.49$68.20469,400——
2021-06-11$61.91$69.80443,100——
2021-06-10$61.75$69.62513,300——
2021-06-09$64.45$72.66355,100——
2021-06-08$64.69$72.93444,100——
2021-06-07$64.16$72.34420,600——
2021-06-04$64.08$72.25407,500——
2021-06-03$65.15$73.45471,800——
2021-06-02$65.52$73.87795,500——
2021-06-01$68.86$77.64503,600——
2021-05-28$65.99$74.40369,100——
2021-05-27$67.03$75.46398,100——
2021-05-26$66.70$75.09531,500——
2021-05-25$64.55$72.67298,000——
2021-05-24$65.42$73.65272,200——
2021-05-21$65.12$73.31279,500——
2021-05-20$65.64$73.89404,200——
2021-05-19$65.06$73.24639,600——
2021-05-18$65.00$73.17587,000——
2021-05-17$68.92$77.59449,400——
2021-05-14$69.67$78.43671,100——
2021-05-13$71.23$80.19487,600——
2021-05-12$67.79$76.31550,400——
2021-05-11$72.25$81.34559,500——
2021-05-10$75.50$84.99949,000——
2021-05-07$71.34$80.31465,800——
2021-05-06$70.36$79.21381,800——
2021-05-05$68.75$77.40319,600——
2021-05-04$69.97$78.77341,400——
2021-05-03$69.02$77.70399,100——
2021-04-30$66.72$75.11302,200——
2021-04-29$68.33$76.92177,900——
2021-04-28$68.56$77.18164,700——
2021-04-27$68.98$77.65234,200——
2021-04-26$68.32$76.91308,600——
2021-04-23$66.68$75.07244,500——
2021-04-22$64.75$72.89270,200——
2021-04-21$65.93$74.22272,700——
2021-04-20$65.02$73.20317,900——
2021-04-19$67.91$76.45266,300——
2021-04-16$68.00$76.55280,600——
2021-04-15$66.81$75.21204,600——
2021-04-14$65.92$74.21264,700——
2021-04-13$65.01$73.19287,400——
2021-04-12$66.22$74.55341,600——
2021-04-09$65.22$73.42296,400——
2021-04-08$65.34$73.56341,700——
2021-04-07$63.52$71.51326,400——
2021-04-06$64.64$72.77365,100——
2021-04-05$63.92$71.96339,300——
2021-04-01$61.26$68.96202,300——
2021-03-31$59.83$67.35289,500——
2021-03-30$59.49$66.97222,600——
2021-03-29$57.95$65.24351,000——
2021-03-26$59.15$66.59317,700——
2021-03-25$56.27$63.35267,200——
2021-03-24$54.53$61.39398,000——
2021-03-23$55.42$62.39332,000——
2021-03-22$58.54$65.90245,200——
2021-03-19$59.14$66.58589,100——
2021-03-18$59.99$67.53229,600——
2021-03-17$60.61$68.23199,800——
2021-03-16$59.57$67.06183,100——
2021-03-15$59.76$67.28265,800——
2021-03-12$59.36$66.82572,000——
2021-03-11$61.93$69.72378,500——
2021-03-10$60.06$67.61663,200——
2021-03-09$57.50$64.73564,300——
2021-03-08$55.61$62.60525,300——
2021-03-05$52.99$59.65404,500——
2021-03-04$50.14$56.45510,000——
2021-03-03$51.91$58.44353,300——
2021-03-02$51.67$58.17462,900——
2021-03-01$52.45$59.05407,600——
2021-02-26$49.94$56.22509,400——
2021-02-25$49.72$55.97419,100——
2021-02-24$51.32$57.77709,800——
2021-02-23$46.34$52.171,175,100——
2021-02-22$52.06$58.61379,900——
2021-02-19$51.83$58.35430,700——
2021-02-18$49.64$55.77598,700——
2021-02-17$51.29$57.62282,800——
2021-02-16$52.36$58.83559,700——
2021-02-12$52.15$58.59322,400——
2021-02-11$52.33$58.79401,800——
2021-02-10$50.40$56.62269,500——
2021-02-09$50.25$56.46341,200——
2021-02-08$51.02$57.32517,000——
2021-02-05$50.00$56.17290,700——
2021-02-04$50.23$56.43214,800——
2021-02-03$49.51$55.62283,000——
2021-02-02$48.97$55.02200,300——
2021-02-01$49.03$55.08237,800——
2021-01-29$47.63$53.51273,600——
2021-01-28$49.90$56.06348,900——
2021-01-27$48.36$54.33339,800——
2021-01-26$50.53$56.77278,700——
2021-01-25$51.83$58.23380,700——
2021-01-22$53.32$59.90351,300——
2021-01-21$52.19$58.63473,300——
2021-01-20$50.47$56.70320,200——
2021-01-19$49.11$55.17239,200——
2021-01-15$48.66$54.67380,800——
2021-01-14$49.68$55.81337,300——
2021-01-13$49.44$55.55259,100——
2021-01-12$49.66$55.79377,000——
2021-01-11$49.95$56.12237,500——
2021-01-08$49.08$55.14418,600——
2021-01-07$52.52$59.01243,200——
2021-01-06$50.78$57.05369,400——
2021-01-05$48.35$54.32254,400——
2021-01-04$47.79$53.69317,700——