BCC: Boise Cascade Company

As of Friday, November 21st, 2025

$ 71.88

+3.02 +4.39%

Open: 69.63
High: 73.22
Low: 69.63
Volume: 556,633
Previous Close on Thursday, November 20th, 2025

$ 68.86

+1.64 +2.44%

Open: 67.70
High: 69.47
Low: 67.35
Volume: 536,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 69.63 73.22 69.63 71.88 556,633 +3.02 +4.39
2025-11-20 67.70 69.47 67.35 68.86 536,262 +1.64 +2.44
2025-11-19 66.13 67.56 65.14 67.22 481,931 +1.15 +1.74
2025-11-18 66.38 67.07 65.77 66.07 0 -0.58 -0.87
2025-11-17 68.70 68.98 66.46 66.65 427,933 -2.39 -3.46
2025-11-14 69.19 69.67 68.45 69.04 402,522 -0.14 -0.20
2025-11-13 70.00 71.03 68.90 69.18 597,441 -1.10 -1.57
2025-11-12 69.43 70.91 68.73 70.28 423,895 +0.65 +0.93
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 73.22
On 2025-11-21		 65.14
On 2025-11-19		 2.84 4.11 68.98
On 2025-11-17		 65.14
On 2025-11-19		 -5.57 68.14
10D 73.22
On 2025-11-21		 65.14
On 2025-11-19		 1.24 1.76 71.99
On 2025-11-11		 65.14
On 2025-11-19		 -9.52 68.86
20D 73.57
On 2025-10-27		 65.14
On 2025-11-19		 -1.21 -1.66 73.57
On 2025-10-27		 65.14
On 2025-11-19		 -11.46 69.78
WTD 73.22
On 2025-11-21		 65.14
On 2025-11-19		 2.84 4.11 68.98
On 2025-11-17		 65.14
On 2025-11-19		 -5.57 68.14
MTD 73.28
On 2025-11-04		 65.14
On 2025-11-19		 1.39 1.97 73.28
On 2025-11-04		 65.14
On 2025-11-19		 -11.11 69.34
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

71.88 +3.02 +4.39 556,633