BCC: Boise Cascade Company

As of Friday, February 20th, 2026

$ 82.13

-2.25 -2.67%

Open: 84.45
High: 85.23
Low: 81.39
Volume: 455,094
Previous Close on Thursday, February 19th, 2026

$ 84.38

-1.22 -1.43%

Open: 85.08
High: 86.35
Low: 83.82
Volume: 269,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 84.45 85.23 81.39 82.13 455,094 -2.25 -2.67
2026-02-19 85.08 86.35 83.82 84.38 269,455 -1.22 -1.43
2026-02-18 86.30 87.77 85.20 85.60 276,959 -0.47 -0.55
2026-02-17 86.93 87.03 84.29 86.07 422,857 -0.43 -0.50
2026-02-13 88.52 89.12 86.34 86.50 384,387 -1.56 -1.77
2026-02-12 88.96 91.10 87.55 88.06 292,216 -1.35 -1.51
2026-02-11 89.87 90.38 87.81 89.41 391,134 -0.32 -0.36
2026-02-10 90.39 91.25 89.54 89.73 379,529 +0.71 +0.80
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 89.12
On 2026-02-13		 81.39
On 2026-02-20		 -5.93 -6.73 89.12
On 2026-02-13		 81.39
On 2026-02-20		 -8.67 84.94
10D 91.97
On 2026-02-06		 81.39
On 2026-02-20		 -7.03 -7.88 91.97
On 2026-02-06		 81.39
On 2026-02-20		 -11.50 87.19
20D 91.97
On 2026-02-06		 78.64
On 2026-01-30		 -3.38 -3.95 91.97
On 2026-02-06		 81.39
On 2026-02-20		 -11.50 85.47
WTD 87.77
On 2026-02-18		 81.39
On 2026-02-20		 -4.37 -5.05 87.77
On 2026-02-18		 81.39
On 2026-02-20		 -7.27 84.55
MTD 91.97
On 2026-02-06		 80.62
On 2026-02-03		 1.32 1.63 91.97
On 2026-02-06		 81.39
On 2026-02-20		 -11.50 87.00
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

82.13 -2.25 -2.67 455,094