BCC: Boise Cascade Company

As of Friday, July 17th, 2026

$ 77.19

-2.95 -3.68%

Open: 80.03
High: 81.87
Low: 76.55
Volume: 398,808
Previous Close on Thursday, July 16th, 2026

$ 80.14

+4.15 +5.46%

Open: 77.02
High: 82.07
Low: 76.40
Volume: 874,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 80.03 81.87 76.55 77.19 398,808 -2.95 -3.68
2026-07-16 77.02 82.07 76.40 80.14 874,764 +4.15 +5.46
2026-07-15 74.47 78.20 74.14 75.99 530,755 +1.90 +2.56
2026-07-14 75.51 76.13 71.50 74.09 1,027,869 -0.63 -0.84
2026-07-13 75.76 77.23 74.24 74.72 31,311 -1.34 -1.76
2026-07-10 74.22 77.43 72.05 76.06 376,832 +3.82 +5.29
2026-07-09 71.59 72.73 70.99 72.24 247,074 +0.95 +1.33
2026-07-08 72.18 72.31 70.13 71.29 43,806 -2.11 -2.87
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 82.07
On 2026-07-16		 71.50
On 2026-07-14		 1.13 1.49 77.23
On 2026-07-13		 71.50
On 2026-07-14		 -7.42 76.43
10D 82.07
On 2026-07-16		 70.13
On 2026-07-08		 1.26 1.66 76.26
On 2026-07-07		 70.13
On 2026-07-08		 -8.04 75.04
20D 82.07
On 2026-07-16		 70.13
On 2026-07-08		 6.38 9.01 81.57
On 2026-06-26		 70.13
On 2026-07-08		 -14.03 75.81
WTD 82.07
On 2026-07-16		 71.50
On 2026-07-14		 1.13 1.49 77.23
On 2026-07-13		 71.50
On 2026-07-14		 -7.42 76.43
MTD 82.07
On 2026-07-16		 70.13
On 2026-07-08		 -0.44 -0.57 78.36
On 2026-07-01		 70.13
On 2026-07-08		 -10.51 75.15
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

77.19 -2.95 -3.68 398,808