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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$129.36$182.69190,300——
2023-12-28$130.02$183.62137,100——
2023-12-27$130.56$184.38189,200——
2023-12-26$129.26$182.55177,000——
2023-12-22$127.06$179.44172,000——
2023-12-21$124.75$176.18378,300——
2023-12-20$123.88$174.95397,600——
2023-12-19$123.36$174.21243,700——
2023-12-18$118.15$166.86230,000——
2023-12-15$117.31$165.67949,300——
2023-12-14$119.24$168.40410,300——
2023-12-13$113.77$160.67486,000——
2023-12-12$110.13$155.53257,000——
2023-12-11$111.24$157.10270,900——
2023-12-08$111.92$158.06201,100——
2023-12-07$111.46$157.41283,900——
2023-12-06$111.16$156.98273,400——
2023-12-05$113.42$160.18273,200——
2023-12-04$114.57$161.80329,100——
2023-12-01$112.39$158.72212,400——
2023-11-30$109.30$154.36355,900——
2023-11-29$113.25$152.59279,000——
2023-11-28$112.84$152.04235,500——
2023-11-27$115.27$155.31197,800——
2023-11-24$114.48$154.2572,600——
2023-11-22$114.54$154.33157,300——
2023-11-21$112.92$152.15251,300——
2023-11-20$113.23$152.57161,100——
2023-11-17$112.56$151.66302,300——
2023-11-16$110.71$149.17250,900——
2023-11-15$112.69$151.84283,000——
2023-11-14$113.38$152.77447,300——
2023-11-13$104.97$141.44169,000——
2023-11-10$105.30$141.88304,000——
2023-11-09$102.93$138.69327,000——
2023-11-08$103.04$138.84235,900——
2023-11-07$103.63$139.63213,200——
2023-11-06$103.24$139.11294,000——
2023-11-03$104.41$140.68309,300——
2023-11-02$101.18$136.33314,000——
2023-11-01$99.07$133.49551,800——
2023-10-31$93.75$126.32670,200——
2023-10-30$93.96$126.60544,400——
2023-10-27$92.97$125.27450,200——
2023-10-26$90.81$122.36201,000——
2023-10-25$89.62$120.75207,300——
2023-10-24$91.68$123.53241,900——
2023-10-23$91.12$122.77230,500——
2023-10-20$91.16$122.83274,500——
2023-10-19$91.94$123.88310,500——
2023-10-18$93.48$125.95262,200——
2023-10-17$95.40$128.54281,900——
2023-10-16$94.03$126.70286,300——
2023-10-13$93.91$126.53329,900——
2023-10-12$93.38$125.82445,500——
2023-10-11$100.39$135.26202,900——
2023-10-10$99.27$133.76193,400——
2023-10-09$98.72$133.01210,700——
2023-10-06$97.60$131.51388,800——
2023-10-05$99.75$134.40253,900——
2023-10-04$100.13$134.91212,300——
2023-10-03$98.56$132.80247,700——
2023-10-02$102.22$137.73223,800——
2023-09-29$103.04$138.84266,000——
2023-09-28$106.05$142.89322,000——
2023-09-27$103.61$139.60224,000——
2023-09-26$101.59$136.88228,200——
2023-09-25$101.63$136.94223,400——
2023-09-22$99.77$134.43234,600——
2023-09-21$100.76$135.76291,600——
2023-09-20$99.82$134.50333,300——
2023-09-19$101.61$136.91317,600——
2023-09-18$100.95$136.02411,800——
2023-09-15$100.09$134.861,304,500——
2023-09-14$103.29$139.17316,800——
2023-09-13$100.56$135.49333,400——
2023-09-12$102.78$138.49297,400——
2023-09-11$102.58$138.22369,500——
2023-09-08$103.09$138.90349,300——
2023-09-07$104.78$141.18389,700——
2023-09-06$105.27$141.84332,800——
2023-09-05$105.80$142.55606,700——
2023-09-01$111.01$149.57311,300——
2023-08-31$109.37$147.36331,500——
2023-08-30$109.44$147.19231,800——
2023-08-29$109.06$146.68183,000——
2023-08-28$107.54$144.63185,800——
2023-08-25$105.12$141.38303,900——
2023-08-24$105.83$142.33272,600——
2023-08-23$108.38$145.76323,100——
2023-08-22$106.85$143.71298,200——
2023-08-21$106.30$142.97275,100——
2023-08-18$104.90$141.08304,500——
2023-08-17$103.77$139.56339,000——
2023-08-16$107.00$143.91259,500——
2023-08-15$107.61$144.73298,700——
2023-08-14$109.25$146.93311,300——
2023-08-11$109.97$147.90281,200——
2023-08-10$109.34$147.05284,900——
2023-08-09$109.21$146.88290,600——
2023-08-08$110.86$149.10295,700——
2023-08-07$111.78$150.34226,500——
2023-08-04$109.51$147.28361,400——
2023-08-03$109.96$147.89341,100——
2023-08-02$108.52$145.95709,000——
2023-08-01$106.77$143.60620,900——
2023-07-31$103.49$139.19440,000——
2023-07-28$101.93$137.09335,800——
2023-07-27$99.16$133.36201,700——
2023-07-26$98.96$133.09236,600——
2023-07-25$98.61$132.62334,400——
2023-07-24$98.75$132.81207,200——
2023-07-21$98.41$132.35265,700——
2023-07-20$99.31$133.57334,700——
2023-07-19$101.10$135.97314,700——
2023-07-18$99.95$134.43486,300——
2023-07-17$100.15$134.69354,400——
2023-07-14$99.00$133.15488,400——
2023-07-13$98.50$132.48495,600——
2023-07-12$94.78$127.47271,100——
2023-07-11$93.50$125.75248,800——
2023-07-10$93.03$125.12471,500——
2023-07-07$90.26$121.39247,700——
2023-07-06$88.89$119.55474,100——
2023-07-05$90.24$121.37464,000——
2023-07-03$90.57$121.81152,500——
2023-06-30$90.35$121.51368,100——
2023-06-29$89.41$120.25621,000——
2023-06-28$85.97$115.62579,500——
2023-06-27$83.60$112.44284,700——
2023-06-26$81.89$110.14306,800——
2023-06-23$80.07$107.69589,600——
2023-06-22$80.70$108.54197,200——
2023-06-21$81.48$109.59292,400——
2023-06-20$79.65$107.12251,000——
2023-06-16$77.74$104.56961,000——
2023-06-15$79.43$106.83294,200——
2023-06-14$78.58$105.68267,900——
2023-06-13$79.10$106.38251,700——
2023-06-12$78.86$106.06258,100——
2023-06-09$77.60$104.37357,300——
2023-06-08$78.50$105.58165,200——
2023-06-07$78.74$105.90273,700——
2023-06-06$77.12$103.72293,700——
2023-06-05$74.42$100.09211,100——
2023-06-02$75.51$101.56248,700——
2023-06-01$72.02$96.86257,700——
2023-05-31$71.82$96.59303,200——
2023-05-30$77.11$99.47297,400——
2023-05-26$75.43$97.30179,700——
2023-05-25$75.04$96.80232,300——
2023-05-24$74.00$95.46231,900——
2023-05-23$75.08$96.85286,200——
2023-05-22$75.71$97.67179,300——
2023-05-19$76.06$98.12194,600——
2023-05-18$76.44$98.61198,600——
2023-05-17$75.01$96.76328,900——
2023-05-16$75.16$96.96254,000——
2023-05-15$74.23$95.76168,600——
2023-05-12$73.36$94.63225,400——
2023-05-11$73.30$94.56218,000——
2023-05-10$73.62$94.97231,600——
2023-05-09$73.75$95.14256,700——
2023-05-08$73.14$94.35439,600——
2023-05-05$70.14$90.48557,600——
2023-05-04$67.63$87.24494,700——
2023-05-03$68.30$88.11402,300——
2023-05-02$67.50$87.07361,100——
2023-05-01$68.75$88.69302,100——
2023-04-28$68.31$88.12387,900——
2023-04-27$66.57$85.87334,000——
2023-04-26$64.79$83.58444,100——
2023-04-25$65.63$84.66331,700——
2023-04-24$66.67$86.00209,300——
2023-04-21$66.22$85.42345,600——
2023-04-20$67.68$87.31308,600——
2023-04-19$67.18$86.66265,600——
2023-04-18$67.04$86.48356,400——
2023-04-17$66.82$86.20344,900——
2023-04-14$65.37$84.33305,600——
2023-04-13$65.07$83.94306,800——
2023-04-12$64.55$83.27312,900——
2023-04-11$63.93$82.47431,600——
2023-04-10$62.15$80.17315,100——
2023-04-06$60.62$78.20232,400——
2023-04-05$60.90$78.56226,400——
2023-04-04$60.92$78.59246,600——
2023-04-03$63.41$81.80228,000——
2023-03-31$63.25$81.59415,400——
2023-03-30$61.65$79.53161,500——
2023-03-29$62.41$80.51220,500——
2023-03-28$61.99$79.97248,300——
2023-03-27$61.70$79.59164,400——
2023-03-24$60.75$78.37242,500——
2023-03-23$60.13$77.57248,900——
2023-03-22$60.80$78.43408,500——
2023-03-21$62.72$80.91285,500——
2023-03-20$62.05$80.04219,100——
2023-03-17$61.10$78.82732,700——
2023-03-16$62.76$80.96256,800——
2023-03-15$61.58$79.44392,600——
2023-03-14$63.07$81.36321,400——
2023-03-13$62.86$81.09285,100——
2023-03-10$64.99$83.84201,600——
2023-03-09$67.14$86.61274,900——
2023-03-08$67.01$86.44320,100——
2023-03-07$66.67$86.00309,000——
2023-03-06$68.48$88.34379,600——
2023-03-03$70.24$90.61237,400——
2023-03-02$69.00$89.01186,400——
2023-03-01$69.33$89.44311,800——
2023-02-28$69.11$89.15650,900——
2023-02-27$71.05$91.65179,800——
2023-02-24$71.16$91.80363,900——
2023-02-23$71.55$92.30413,800——
2023-02-22$72.67$93.74517,200——
2023-02-21$68.44$88.29488,200——
2023-02-17$74.73$96.21243,200——
2023-02-16$76.07$97.93208,700——
2023-02-15$76.81$98.89191,400——
2023-02-14$76.11$97.98271,900——
2023-02-13$77.00$99.13130,200——
2023-02-10$75.68$97.43212,400——
2023-02-09$75.44$97.12204,800——
2023-02-08$76.51$98.50244,200——
2023-02-07$77.87$100.25179,600——
2023-02-06$76.82$98.90170,100——
2023-02-03$78.41$100.95224,300——
2023-02-02$79.03$101.74243,600——
2023-02-01$76.88$98.98230,800——
2023-01-31$74.97$96.52216,800——
2023-01-30$72.28$93.05143,400——
2023-01-27$73.64$94.80146,600——
2023-01-26$73.41$94.51205,400——
2023-01-25$72.66$93.54157,200——
2023-01-24$71.14$91.59208,700——
2023-01-23$70.48$90.74205,600——
2023-01-20$69.14$89.01336,600——
2023-01-19$67.90$87.41177,700——
2023-01-18$69.14$89.01203,400——
2023-01-17$69.50$89.47127,200——
2023-01-13$70.69$91.01177,600——
2023-01-12$71.14$91.59173,700——
2023-01-11$70.38$90.61198,400——
2023-01-10$68.14$87.72227,300——
2023-01-09$67.02$86.28354,600——
2023-01-06$68.39$88.05210,200——
2023-01-05$67.30$86.64317,700——
2023-01-04$69.72$89.76250,700——
2023-01-03$70.12$90.27260,300——