BCC: Boise Cascade Company

As of Tuesday, October 6th, 2026

$ 75.45

+0.61 +0.82%

Open: 75.32
High: 76.05
Low: 74.94
Volume: 234,745
Previous Close on Monday, October 5th, 2026

$ 74.84

-0.15 -0.20%

Open: 74.59
High: 76.15
Low: 73.73
Volume: 239,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 75.32 76.05 74.94 75.45 234,744 +0.61 +0.82
2026-10-05 74.59 76.15 73.73 74.84 239,265 -0.15 -0.20
2026-10-02 76.55 76.71 73.90 74.99 28,595 +0.29 +0.39
2026-10-01 74.08 75.15 72.80 74.70 394,009 +0.55 +0.74
2026-09-30 76.20 76.20 74.11 74.15 259,931 -1.82 -2.40
2026-09-29 76.62 76.71 75.06 75.97 20,727 -0.62 -0.81
2026-09-28 76.35 77.82 75.00 76.59 350,019 -0.55 -0.71
2026-09-25 76.01 77.84 75.36 77.14 232,108 +1.04 +1.37
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 76.71
On 2026-10-02		 72.80
On 2026-10-01		 -0.52 -0.68 76.20
On 2026-09-30		 72.80
On 2026-10-01		 -4.46 74.83
10D 79.31
On 2026-09-23		 72.80
On 2026-10-01		 -3.55 -4.49 79.31
On 2026-09-23		 72.80
On 2026-10-01		 -8.20 75.77
20D 79.31
On 2026-09-23		 72.80
On 2026-10-01		 -1.41 -1.83 79.31
On 2026-09-23		 72.80
On 2026-10-01		 -8.20 75.82
WTD 76.15
On 2026-10-05		 73.73
On 2026-10-05		 0.46 0.61 76.15
On 2026-10-05		 74.94
On 2026-10-06		 -1.59 75.15
MTD 76.71
On 2026-10-02		 72.80
On 2026-10-01		 1.30 1.75 76.71
On 2026-10-02		 73.73
On 2026-10-05		 -3.89 75.00
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
FCPT

Four Corners Property Trust Inc.

21.30 +0.07 +0.33 1,024,188
FRT

Federal Realty Investment Trust

106.20 +0.23 +0.22 62,028
BCC

Boise Cascade Company

75.45 +0.61 +0.82 234,745