U.S. markets closed

Boise Cascade Company (BCC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
153.37+1.54 (+1.01%)
Al cierre: 04:00PM EDT
150.30 -3.07 (-2.00%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024152.33154.61151.76153.37153.37382,800
27 mar 2024151.85152.55150.09151.83151.83243,800
26 mar 2024151.21154.01149.35150.12150.12391,600
25 mar 2024151.04152.70149.70150.80150.80309,000
22 mar 2024152.15152.70150.27151.38151.38361,500
21 mar 2024147.95152.29146.95152.15152.15512,000
20 mar 2024136.07145.38135.92144.04144.04392,600
19 mar 2024133.03136.02130.91135.89135.89283,100
18 mar 2024132.71134.55130.22132.82132.82350,400
15 mar 2024127.33132.16127.33131.55131.551,275,000
14 mar 2024128.99129.96126.92127.87127.87251,900
13 mar 2024128.36130.73128.25129.31129.31206,800
12 mar 2024128.26129.83127.60128.62128.62212,600
11 mar 2024128.25128.46125.46128.10128.10269,900
08 mar 2024130.39132.79128.21129.20129.20257,700
07 mar 2024127.84130.50127.32129.33129.33394,800
06 mar 2024131.17131.84128.27128.65128.65338,300
05 mar 2024134.86135.89129.66129.89129.89346,400
04 mar 2024137.62141.34135.03135.55135.55415,300
01 mar 2024136.12138.19134.91137.79137.79213,200
29 feb 2024134.67136.65134.59135.91135.91324,900
28 feb 2024132.00135.63131.49133.66133.66347,900
27 feb 2024132.32134.32131.63132.98132.98288,500
26 feb 2024128.79131.39128.76130.61130.61282,200
23 feb 2024127.04131.23126.99129.42129.42282,000
22 feb 2024126.21128.62122.59126.54126.54554,500
22 feb 20240.2 Dividendo
21 feb 2024132.01132.01123.68125.11124.91703,300
20 feb 2024137.44138.87135.03135.87135.65411,000
16 feb 2024141.75142.24139.98139.98139.76238,200
15 feb 2024140.63143.10138.85142.66142.43220,300
14 feb 2024138.30140.07136.00139.93139.71224,600
13 feb 2024136.00138.60134.12135.53135.31331,700
12 feb 2024140.72143.56140.12141.86141.63207,700
09 feb 2024137.69140.72136.38140.57140.35162,500
08 feb 2024135.36138.19135.32137.53137.31204,700
07 feb 2024134.48136.46133.96135.01134.79229,100
06 feb 2024134.72136.20132.19133.88133.67159,300
05 feb 2024136.43137.58133.78134.88134.66219,500
02 feb 2024136.68139.63135.27138.63138.41173,800
01 feb 2024136.63139.31135.27138.91138.69165,300
31 ene 2024137.55139.13135.32135.46135.24191,400
30 ene 2024136.68138.45136.52137.57137.35156,600
29 ene 2024135.55137.47135.06136.87136.65172,500
26 ene 2024134.67135.55133.90134.99134.77133,000
25 ene 2024133.99134.58132.41134.49134.28223,600
24 ene 2024134.68134.68130.31131.45131.24201,900
23 ene 2024138.94138.94132.80132.87132.66252,500
22 ene 2024134.66138.32134.15137.58137.36311,500
19 ene 2024132.99133.54129.83133.44133.23205,900
18 ene 2024133.32135.12130.96132.51132.30206,700
17 ene 2024130.38131.93129.00131.66131.45176,700
16 ene 2024131.27132.54130.41131.60131.39173,600
12 ene 2024133.41133.52128.85132.31132.10163,200
11 ene 2024130.00132.53128.39131.72131.51208,600
10 ene 2024129.32131.84129.16130.82130.61324,100
09 ene 2024130.36130.36127.02128.49128.28311,100
08 ene 2024128.85132.34128.35132.31132.10260,200
05 ene 2024122.93128.97122.45128.22128.02310,900
04 ene 2024125.89126.49124.19124.27124.07269,700
03 ene 2024126.88127.07124.53125.06124.86203,100
02 ene 2024128.00129.51126.21128.24128.04250,900
29 dic 2023130.02131.21129.33129.36129.15190,300
28 dic 2023129.79130.44129.04130.02129.81137,100
27 dic 2023129.72131.47128.84130.56130.35189,200
26 dic 2023127.12129.66126.46129.26129.05177,000
22 dic 2023126.19127.52125.30127.06126.86172,000
21 dic 2023125.66127.00124.08124.75124.55378,300
20 dic 2023123.76126.72123.04123.88123.68397,600
19 dic 2023119.76124.10119.70123.36123.16243,700
18 dic 2023117.99119.01117.00118.15117.96230,000
15 dic 2023119.10120.76117.14117.31117.12949,300
14 dic 2023116.12119.88115.82119.24119.05410,300
13 dic 2023110.61114.03109.43113.77113.59486,000
12 dic 2023111.24111.26109.01110.13109.95257,000
11 dic 2023111.30111.55109.74111.24111.06270,900
08 dic 2023111.34112.82111.34111.92111.74201,100
07 dic 2023110.80111.49109.47111.46111.28283,900
06 dic 2023114.45115.97110.77111.16110.98273,400
05 dic 2023113.50114.74112.79113.42113.24273,200
04 dic 2023111.72114.90111.60114.57114.39329,100
01 dic 2023109.00112.50108.21112.39112.21212,400
30 nov 2023107.92109.41106.38109.30109.13355,900
30 nov 20235.2 Dividendo
29 nov 2023114.36115.36112.78113.25107.88279,000
28 nov 2023115.06115.06111.96112.84107.49235,500
27 nov 2023113.74115.81113.74115.27109.80197,800
24 nov 2023114.13115.61114.10114.48109.0572,600
22 nov 2023113.59115.10113.26114.54109.11157,300
21 nov 2023113.01113.83112.78112.92107.56251,300
20 nov 2023112.23113.58110.88113.23107.86161,100
17 nov 2023111.35113.74111.35112.56107.22302,300
16 nov 2023112.45113.11110.25110.71105.46250,900
15 nov 2023113.07115.13111.96112.69107.34283,000
14 nov 2023108.38113.68108.38113.38108.00447,300
13 nov 2023104.47105.86104.47104.9799.99169,000
10 nov 2023103.67106.03102.70105.30100.30304,000
09 nov 2023104.02104.42102.13102.9398.05327,000
08 nov 2023102.97104.53102.35103.0498.15235,900
07 nov 2023102.76104.04101.82103.6398.71213,200
*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...