BCC: Boise Cascade Company
$ 82.47 |
|
+0.70 +0.86% |
|
| Open: | 82.05 |
| High: | 83.23 |
| Low: | 81.53 |
| Volume: | 261,075 |
$ 81.77
-1.36 -1.64%
| Open: | 80.73 |
| High: | 82.18 |
| Low: | 80.00 |
| Volume: | 248,366 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 82.05 | 83.23 | 81.53 | 82.47 | 261,075 | +0.70 | +0.86 |
| 2026-08-20 | 80.73 | 82.18 | 80.00 | 81.77 | 248,366 | -1.36 | -1.64 |
| 2026-08-19 | 81.61 | 83.94 | 81.00 | 83.13 | 279,391 | +2.95 | +3.68 |
| 2026-08-18 | 82.28 | 82.33 | 80.07 | 80.18 | 230,366 | -1.76 | -2.15 |
| 2026-08-17 | 82.38 | 82.63 | 81.11 | 81.94 | 268,046 | -1.30 | -1.56 |
| 2026-08-14 | 84.29 | 84.43 | 82.80 | 83.24 | 193,005 | -0.89 | -1.06 |
| 2026-08-13 | 84.88 | 85.70 | 83.69 | 84.13 | 217,233 | -0.12 | -0.14 |
| 2026-08-12 | 85.46 | 85.46 | 82.18 | 84.25 | 271,115 | -1.28 | -1.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.94 On 2026-08-19 |
80.00 On 2026-08-20 |
-0.77 | -0.93 | 83.94 On 2026-08-19 |
80.00 On 2026-08-20 |
-4.69 | 81.90 |
| 10D | 86.37 On 2026-08-11 |
80.00 On 2026-08-20 |
-4.13 | -4.77 | 86.37 On 2026-08-11 |
80.00 On 2026-08-20 |
-7.37 | 83.14 |
| 20D | 88.43 On 2026-08-04 |
74.81 On 2026-07-30 |
4.63 | 5.95 | 88.43 On 2026-08-04 |
80.00 On 2026-08-20 |
-9.53 | 82.23 |
| WTD | 83.94 On 2026-08-19 |
80.00 On 2026-08-20 |
-0.77 | -0.93 | 83.94 On 2026-08-19 |
80.00 On 2026-08-20 |
-4.69 | 81.90 |
| MTD | 88.43 On 2026-08-04 |
78.12 On 2026-08-03 |
6.09 | 7.97 | 88.43 On 2026-08-04 |
80.00 On 2026-08-20 |
-9.53 | 83.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,277.01 | +517.80 | +0.98 | 420,929,349 |
|
DJTA
Dow Jones Transportation Average |
21,570.26 | +188.01 | +0.88 | 54,947,666 |
|
SPX
S&P 500 Index |
7,674.37 | +33.21 | +0.43 | |
|
OEX
S&P 100 Index |
3,780.07 | +14.89 | +0.40 | |
|
NDX
NASDAQ 100 Index |
29,308.86 | +95.69 | +0.33 | |
|
NYA
NYSE Composite Index |
24,728.67 | +180.41 | +0.73 | |
|
XAX
NYSE AMEX Composite Index |
9,178.94 | +120.70 | +1.33 | |
|
RUI
RUSSELL 1000 Index |
4,186.44 | +20.10 | +0.48 | |
|
RUT
Russell 2000 Index |
3,017.87 | +25.44 | +0.85 | |
|
RUA
Russell 3000 Index |
4,371.54 | +21.66 | +0.50 | |
|
VIX
CBOE Volatility Index |
15.16 | -0.83 | -5.19 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.65 | -0.22 | -0.96 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.92 | -0.31 | -1.46 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.53 | -0.51 | -2.68 |