BCC: Boise Cascade Company

As of Tuesday, April 7th, 2026

$ 74.71

+0.96 +1.30%

Open: 73.20
High: 75.16
Low: 73.15
Volume: 464,216
Previous Close on Monday, April 6th, 2026

$ 73.75

+0.55 +0.75%

Open: 72.75
High: 74.15
Low: 72.10
Volume: 340,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 73.20 75.16 73.15 74.71 464,216 +0.96 +1.30
2026-04-06 72.75 74.15 72.10 73.75 340,524 +0.55 +0.75
2026-04-02 74.04 75.11 72.08 73.20 364,136 -1.88 -2.50
2026-04-01 75.21 76.37 74.31 75.08 375,787 -0.77 -1.02
2026-03-31 76.06 78.12 75.45 75.85 345,647 +0.90 +1.20
2026-03-30 75.41 75.61 74.14 74.95 335,026 +0.52 +0.70
2026-03-27 73.67 75.45 72.84 74.43 296,920 +0.14 +0.19
2026-03-26 73.97 75.89 73.56 74.29 285,720 -0.36 -0.48
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 78.12
On 2026-03-31		 72.08
On 2026-04-02		 -0.24 -0.32 78.12
On 2026-03-31		 72.08
On 2026-04-02		 -7.73 74.52
10D 78.12
On 2026-03-31		 70.47
On 2026-03-24		 2.83 3.94 78.12
On 2026-03-31		 72.08
On 2026-04-02		 -7.73 74.45
20D 78.12
On 2026-03-31		 67.85
On 2026-03-20		 0.22 0.30 74.36
On 2026-03-10		 67.85
On 2026-03-20		 -8.75 72.75
WTD 75.16
On 2026-04-07		 72.10
On 2026-04-06		 1.51 2.06 74.15
On 2026-04-06		 74.15
On 2026-04-06		 0.00 74.23
MTD 76.37
On 2026-04-01		 72.08
On 2026-04-02		 -1.14 -1.50 76.37
On 2026-04-01		 72.08
On 2026-04-02		 -5.62 74.19
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

74.71 +0.96 +1.30 464,216