BCC: Boise Cascade Company

As of Thursday, November 6th, 2025

$ 70.73

-0.65 -0.91%

Open: 70.75
High: 71.20
Low: 70.12
Volume: 398,180
Previous Close on Wednesday, November 5th, 2025

$ 71.38

+0.97 +1.38%

Open: 71.41
High: 72.93
Low: 70.64
Volume: 600,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 70.75 71.20 70.12 70.73 398,141 -0.65 -0.91
2025-11-05 71.41 72.93 70.64 71.38 600,206 +0.97 +1.38
2025-11-04 71.99 73.28 67.92 70.41 1,188,775 +2.07 +3.03
2025-11-03 69.75 70.27 65.62 68.34 905,087 -2.15 -3.05
2025-10-31 71.65 71.65 69.11 70.49 470,296 +1.31 +1.89
2025-10-30 69.89 71.04 69.12 69.18 274,128 -1.15 -1.64
2025-10-29 71.77 72.24 69.73 70.33 344,369 -2.04 -2.82
2025-10-28 72.23 73.00 70.70 72.37 369,809 -0.65 -0.89
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 73.28
On 2025-11-04		 65.62
On 2025-11-03		 1.55 2.24 71.65
On 2025-10-31		 65.62
On 2025-11-03		 -8.42 70.27
10D 74.50
On 2025-10-24		 65.62
On 2025-11-03		 -1.24 -1.72 74.50
On 2025-10-24		 65.62
On 2025-11-03		 -11.92 70.93
20D 75.01
On 2025-10-15		 65.62
On 2025-11-03		 -3.16 -4.28 75.01
On 2025-10-15		 65.62
On 2025-11-03		 -12.52 71.45
WTD 73.28
On 2025-11-04		 65.62
On 2025-11-03		 0.24 0.34 73.28
On 2025-11-04		 70.12
On 2025-11-06		 -4.31 70.22
MTD 73.28
On 2025-11-04		 65.62
On 2025-11-03		 0.24 0.34 73.28
On 2025-11-04		 70.12
On 2025-11-06		 -4.31 70.22
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

70.73 -0.65 -0.91 398,180