U.S. markets open in 3 hours 7 minutes
F S&P 500
5,031.25 -17.75 (-0.35%) F Dow Jones
37,890.00 -117.00 (-0.31%) F Nasdaq
17,447.25 -100.00 (-0.57%) E-mini Russell 2000 Index Futur
1,945.00 -13.10 (-0.67%) Petróleo
82.48 -0.25 (-0.30%) Oro
2,396.00 -2.00 (-0.08%)
Boise Cascade Company (BCC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 139.36 | 140.05 | 134.04 | 134.65 | 134.65 | 340,400 |
| 17 abr 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 137.80 | 286,200 |
| 16 abr 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 138.91 | 532,100 |
| 15 abr 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 149.00 | 380,600 |
| 12 abr 2024 | 150.51 | 151.26 | 148.26 | 149.99 | 149.99 | 273,700 |
| 11 abr 2024 | 149.66 | 151.98 | 148.11 | 151.88 | 151.88 | 326,400 |
| 10 abr 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 148.92 | 408,300 |
| 09 abr 2024 | 152.79 | 153.21 | 150.13 | 152.98 | 152.98 | 304,100 |
| 08 abr 2024 | 153.39 | 154.55 | 150.77 | 152.43 | 152.43 | 188,300 |
| 05 abr 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 151.99 | 229,700 |
| 04 abr 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 149.15 | 238,000 |
| 03 abr 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 150.91 | 227,600 |
| 02 abr 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 148.95 | 378,200 |
| 01 abr 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 152.95 | 262,800 |
| 28 mar 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 153.37 | 382,800 |
| 27 mar 2024 | 151.85 | 152.55 | 150.09 | 151.83 | 151.83 | 243,800 |
| 26 mar 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 150.12 | 391,600 |
| 25 mar 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 150.80 | 309,000 |
| 22 mar 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 151.38 | 361,500 |
| 21 mar 2024 | 147.95 | 152.29 | 146.95 | 152.15 | 152.15 | 512,000 |
| 20 mar 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 144.04 | 392,600 |
| 19 mar 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 135.89 | 283,100 |
| 18 mar 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 132.82 | 350,400 |
| 15 mar 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 131.55 | 1,275,000 |
| 14 mar 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 127.87 | 251,900 |
| 13 mar 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 129.31 | 206,800 |
| 12 mar 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 128.62 | 212,600 |
| 11 mar 2024 | 128.25 | 128.46 | 125.46 | 128.10 | 128.10 | 269,900 |
| 08 mar 2024 | 130.39 | 132.79 | 128.21 | 129.20 | 129.20 | 257,700 |
| 07 mar 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 129.33 | 394,800 |
| 06 mar 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 128.65 | 338,300 |
| 05 mar 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 129.89 | 346,400 |
| 04 mar 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 135.55 | 415,300 |
| 01 mar 2024 | 136.12 | 138.19 | 134.91 | 137.79 | 137.79 | 213,200 |
| 29 feb 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 135.91 | 324,900 |
| 28 feb 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 133.66 | 347,900 |
| 27 feb 2024 | 132.32 | 134.32 | 131.63 | 132.98 | 132.98 | 288,500 |
| 26 feb 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 130.61 | 282,200 |
| 23 feb 2024 | 127.04 | 131.23 | 126.99 | 129.42 | 129.42 | 282,000 |
| 22 feb 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 126.54 | 554,500 |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 132.01 | 132.01 | 123.68 | 125.11 | 124.91 | 703,300 |
| 20 feb 2024 | 137.44 | 138.87 | 135.03 | 135.87 | 135.65 | 411,000 |
| 16 feb 2024 | 141.75 | 142.24 | 139.98 | 139.98 | 139.76 | 238,200 |
| 15 feb 2024 | 140.63 | 143.10 | 138.85 | 142.66 | 142.43 | 220,300 |
| 14 feb 2024 | 138.30 | 140.07 | 136.00 | 139.93 | 139.71 | 224,600 |
| 13 feb 2024 | 136.00 | 138.60 | 134.12 | 135.53 | 135.31 | 331,700 |
| 12 feb 2024 | 140.72 | 143.56 | 140.12 | 141.86 | 141.63 | 207,700 |
| 09 feb 2024 | 137.69 | 140.72 | 136.38 | 140.57 | 140.35 | 162,500 |
| 08 feb 2024 | 135.36 | 138.19 | 135.32 | 137.53 | 137.31 | 204,700 |
| 07 feb 2024 | 134.48 | 136.46 | 133.96 | 135.01 | 134.79 | 229,100 |
| 06 feb 2024 | 134.72 | 136.20 | 132.19 | 133.88 | 133.67 | 159,300 |
| 05 feb 2024 | 136.43 | 137.58 | 133.78 | 134.88 | 134.66 | 219,500 |
| 02 feb 2024 | 136.68 | 139.63 | 135.27 | 138.63 | 138.41 | 173,800 |
| 01 feb 2024 | 136.63 | 139.31 | 135.27 | 138.91 | 138.69 | 165,300 |
| 31 ene 2024 | 137.55 | 139.13 | 135.32 | 135.46 | 135.24 | 191,400 |
| 30 ene 2024 | 136.68 | 138.45 | 136.52 | 137.57 | 137.35 | 156,600 |
| 29 ene 2024 | 135.55 | 137.47 | 135.06 | 136.87 | 136.65 | 172,500 |
| 26 ene 2024 | 134.67 | 135.55 | 133.90 | 134.99 | 134.77 | 133,000 |
| 25 ene 2024 | 133.99 | 134.58 | 132.41 | 134.49 | 134.28 | 223,600 |
| 24 ene 2024 | 134.68 | 134.68 | 130.31 | 131.45 | 131.24 | 201,900 |
| 23 ene 2024 | 138.94 | 138.94 | 132.80 | 132.87 | 132.66 | 252,500 |
| 22 ene 2024 | 134.66 | 138.32 | 134.15 | 137.58 | 137.36 | 311,500 |
| 19 ene 2024 | 132.99 | 133.54 | 129.83 | 133.44 | 133.23 | 205,900 |
| 18 ene 2024 | 133.32 | 135.12 | 130.96 | 132.51 | 132.30 | 206,700 |
| 17 ene 2024 | 130.38 | 131.93 | 129.00 | 131.66 | 131.45 | 176,700 |
| 16 ene 2024 | 131.27 | 132.54 | 130.41 | 131.60 | 131.39 | 173,600 |
| 12 ene 2024 | 133.41 | 133.52 | 128.85 | 132.31 | 132.10 | 163,200 |
| 11 ene 2024 | 130.00 | 132.53 | 128.39 | 131.72 | 131.51 | 208,600 |
| 10 ene 2024 | 129.32 | 131.84 | 129.16 | 130.82 | 130.61 | 324,100 |
| 09 ene 2024 | 130.36 | 130.36 | 127.02 | 128.49 | 128.28 | 311,100 |
| 08 ene 2024 | 128.85 | 132.34 | 128.35 | 132.31 | 132.10 | 260,200 |
| 05 ene 2024 | 122.93 | 128.97 | 122.45 | 128.22 | 128.02 | 310,900 |
| 04 ene 2024 | 125.89 | 126.49 | 124.19 | 124.27 | 124.07 | 269,700 |
| 03 ene 2024 | 126.88 | 127.07 | 124.53 | 125.06 | 124.86 | 203,100 |
| 02 ene 2024 | 128.00 | 129.51 | 126.21 | 128.24 | 128.04 | 250,900 |
| 29 dic 2023 | 130.02 | 131.21 | 129.33 | 129.36 | 129.15 | 190,300 |
| 28 dic 2023 | 129.79 | 130.44 | 129.04 | 130.02 | 129.81 | 137,100 |
| 27 dic 2023 | 129.72 | 131.47 | 128.84 | 130.56 | 130.35 | 189,200 |
| 26 dic 2023 | 127.12 | 129.66 | 126.46 | 129.26 | 129.05 | 177,000 |
| 22 dic 2023 | 126.19 | 127.52 | 125.30 | 127.06 | 126.86 | 172,000 |
| 21 dic 2023 | 125.66 | 127.00 | 124.08 | 124.75 | 124.55 | 378,300 |
| 20 dic 2023 | 123.76 | 126.72 | 123.04 | 123.88 | 123.68 | 397,600 |
| 19 dic 2023 | 119.76 | 124.10 | 119.70 | 123.36 | 123.16 | 243,700 |
| 18 dic 2023 | 117.99 | 119.01 | 117.00 | 118.15 | 117.96 | 230,000 |
| 15 dic 2023 | 119.10 | 120.76 | 117.14 | 117.31 | 117.12 | 949,300 |
| 14 dic 2023 | 116.12 | 119.88 | 115.82 | 119.24 | 119.05 | 410,300 |
| 13 dic 2023 | 110.61 | 114.03 | 109.43 | 113.77 | 113.59 | 486,000 |
| 12 dic 2023 | 111.24 | 111.26 | 109.01 | 110.13 | 109.95 | 257,000 |
| 11 dic 2023 | 111.30 | 111.55 | 109.74 | 111.24 | 111.06 | 270,900 |
| 08 dic 2023 | 111.34 | 112.82 | 111.34 | 111.92 | 111.74 | 201,100 |
| 07 dic 2023 | 110.80 | 111.49 | 109.47 | 111.46 | 111.28 | 283,900 |
| 06 dic 2023 | 114.45 | 115.97 | 110.77 | 111.16 | 110.98 | 273,400 |
| 05 dic 2023 | 113.50 | 114.74 | 112.79 | 113.42 | 113.24 | 273,200 |
| 04 dic 2023 | 111.72 | 114.90 | 111.60 | 114.57 | 114.39 | 329,100 |
| 01 dic 2023 | 109.00 | 112.50 | 108.21 | 112.39 | 112.21 | 212,400 |
| 30 nov 2023 | 107.92 | 109.41 | 106.38 | 109.30 | 109.13 | 355,900 |
| 30 nov 2023 | 5.2 Dividendo | |||||
| 29 nov 2023 | 114.36 | 115.36 | 112.78 | 113.25 | 107.88 | 279,000 |
| 28 nov 2023 | 115.06 | 115.06 | 111.96 | 112.84 | 107.49 | 235,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.