Boise Cascade L.L.C. Stock Price History
NYSE: BCCConsumer DiscretionaryRETAIL: Building MaterialsUSD
73.57-0.65 (-0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCC price history at a glance
The price history for Boise Cascade L.L.C. (BCC) on this page begins on February 4, 2013, when the stock closed at $27.56; it most recently closed at $74.22 on October 5, 2026. The highest price in this record is $155.42, reached on November 25, 2024; the latest close is 52.2% below that peak. Across the 12 complete calendar years in the table, BCC finished higher in 6 and lower in 6. Its best year was 2023 (+88.4%) and its worst was 2018 (-38.3%).
Over roughly 14 years the share price changed +169.3%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, BCC has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $155.42
- Date of high
- Nov 25, 2024
- Low since 2013
- $13.80
- Date of low
- Feb 15, 2016
- 52-week high
- $91.97
- 52-week low
- $65.00
- IPO year
- 2013
- Last close
- $73.57
BCC returns
1 week
-1.89%
1 month
-3.11%
3 months
-3.27%
6 months
-8.23%
Year to date
-0.04%
1 year
-0.43%
3 years
-20.97%
5 years
+26.37%
BCC price return, excluding dividends.
BCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.22 | +0.13% |
| 2025 | 74.12 | -37.58% |
| 2024 | 118.74 | -8.21% |
| 2023 | 129.36 | +88.38% |
| 2022 | 68.67 | -3.55% |
| 2021 | 71.20 | +48.95% |
| 2020 | 47.80 | +32.93% |
| 2019 | 35.96 | +46.00% |
| 2018 | 24.63 | -38.27% |
| 2017 | 39.90 | +77.33% |
| 2016 | 22.50 | -11.87% |
| 2015 | 25.53 | -33.38% |
| 2014 | 38.32 | +29.99% |
| 2013* | 29.48 | +6.97% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
BCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.84 | 73.84 | 72.98 | 73.57 | -0.88% | |
| 72.50 | 75.01 | 72.06 | 74.22 | +1.78% | |
| 74.19 | 74.97 | 72.40 | 72.92 | -3.35% | |
| 75.32 | 76.05 | 74.94 | 75.45 | +0.82% | |
| 74.59 | 76.15 | 73.73 | 74.84 | -0.20% | |
| 76.55 | 76.71 | 73.90 | 74.99 | +0.39% | |
| 74.08 | 75.15 | 72.80 | 74.70 | +0.74% | |
| 76.20 | 76.20 | 74.11 | 74.15 | -2.40% | |
| 76.62 | 76.71 | 75.06 | 75.97 | -0.81% | |
| 76.35 | 77.82 | 75.00 | 76.59 | -0.71% | |
| 76.01 | 77.84 | 75.36 | 77.14 | +1.37% | |
| 77.22 | 77.80 | 74.98 | 76.10 | -2.13% | |
| 78.07 | 79.31 | 77.74 | 77.76 | -1.57% | |
| 77.26 | 79.21 | 76.83 | 79.00 | +4.41% | |
| 76.10 | 76.45 | 74.74 | 75.66 | -0.04% | |
| 75.05 | 75.87 | 74.27 | 75.69 | +0.21% | |
| 76.93 | 77.03 | 74.74 | 75.53 | +0.29% | |
| 76.28 | 76.86 | 74.71 | 75.31 | -0.82% | |
| 75.47 | 76.31 | 74.50 | 75.93 | +0.90% | |
| 74.32 | 76.03 | 74.32 | 75.25 | -0.25% | |
| 76.26 | 76.39 | 74.86 | 75.44 | +0.52% | |
| 75.30 | 75.45 | 73.85 | 75.05 | -1.16% | |
| 76.42 | 76.99 | 75.66 | 75.93 | -1.21% | |
| 78.79 | 78.85 | 76.75 | 76.86 | -2.97% | |
| 76.83 | 80.25 | 76.83 | 79.21 | +2.71% | |
| 77.69 | 78.54 | 75.41 | 77.12 | +1.06% | |
| 75.82 | 77.74 | 75.62 | 76.31 | +0.62% | |
| 76.75 | 77.22 | 74.99 | 75.84 | -2.78% | |
| 78.49 | 78.75 | 76.75 | 78.01 | -0.94% | |
| 78.89 | 79.60 | 77.14 | 78.75 | -0.03% | |
| 78.99 | 79.97 | 78.61 | 78.77 | -1.46% | |
| 81.16 | 81.33 | 79.58 | 79.94 | -1.36% | |
| 82.73 | 82.73 | 80.26 | 81.04 | -1.46% | |
| 82.95 | 83.44 | 81.53 | 82.24 | -0.28% | |
| 82.05 | 83.23 | 81.53 | 82.47 | +0.86% | |
| 80.73 | 82.18 | 80.00 | 81.77 | -1.64% | |
| 81.61 | 83.94 | 81.00 | 83.13 | +3.68% | |
| 82.28 | 82.33 | 80.07 | 80.18 | -2.15% | |
| 82.38 | 82.63 | 81.11 | 81.94 | -1.56% | |
| 84.29 | 84.43 | 82.80 | 83.24 | -1.06% | |
| 84.88 | 85.70 | 83.69 | 84.13 | -0.14% | |
| 85.46 | 85.46 | 82.18 | 84.25 | -1.50% | |
| 85.11 | 86.37 | 84.78 | 85.53 | +0.92% | |
| 85.56 | 85.65 | 84.26 | 84.75 | -2.14% | |
| 84.55 | 87.82 | 84.07 | 86.60 | +2.78% | |
| 84.53 | 84.96 | 81.65 | 84.26 | -0.64% | |
| 84.51 | 85.63 | 82.36 | 84.80 | -1.95% | |
| 82.76 | 88.43 | 82.28 | 86.49 | +4.17% | |
| 78.12 | 83.09 | 78.12 | 83.03 | +8.71% | |
| 75.94 | 76.78 | 75.00 | 76.38 | +1.33% | |
| 77.63 | 77.69 | 74.81 | 75.38 | -2.96% | |
| 78.79 | 79.27 | 76.64 | 77.68 | -3.36% | |
| 79.92 | 81.86 | 79.92 | 80.38 | +2.76% | |
| 78.41 | 79.76 | 77.88 | 78.22 | +0.49% | |
| 76.46 | 78.81 | 76.41 | 77.84 | +1.80% | |
| 76.94 | 77.49 | 75.45 | 76.46 | -1.60% | |
| 75.13 | 77.80 | 75.13 | 77.70 | +4.44% | |
| 75.68 | 77.83 | 73.64 | 74.40 | -1.98% | |
| 77.37 | 80.00 | 75.78 | 75.90 | -1.67% | |
| 80.03 | 81.87 | 76.55 | 77.19 | -3.68% | |
| 77.02 | 82.07 | 76.40 | 80.14 | +5.46% | |
| 74.47 | 78.20 | 74.14 | 75.99 | +2.56% | |
| 75.51 | 76.13 | 71.50 | 74.09 | -0.84% | |
| 75.76 | 77.23 | 74.24 | 74.72 | -1.76% | |
| 74.22 | 77.43 | 72.05 | 76.06 | +5.29% | |
| 71.59 | 72.73 | 70.99 | 72.24 | +1.33% | |
| 72.18 | 72.31 | 70.13 | 71.29 | -2.87% | |
| 75.12 | 76.26 | 72.73 | 73.40 | -2.50% | |
| 75.66 | 76.12 | 73.66 | 75.28 | -0.86% | |
| 76.02 | 77.27 | 74.26 | 75.93 | +0.60% | |
| 77.90 | 78.36 | 75.42 | 75.48 | -2.77% | |
| 79.66 | 79.70 | 77.55 | 77.63 | -2.06% | |
| 79.80 | 80.26 | 77.61 | 79.26 | -2.17% | |
| 79.42 | 81.57 | 79.09 | 81.02 | +1.58% | |
| 77.98 | 80.62 | 77.89 | 79.76 | +2.70% | |
| 72.45 | 77.77 | 72.05 | 77.66 | +8.16% | |
| 72.27 | 73.19 | 71.70 | 71.80 | -1.02% | |
| 74.56 | 74.91 | 72.44 | 72.54 | -2.84% | |
| 71.58 | 76.06 | 71.01 | 74.66 | +5.44% | |
| 70.84 | 74.31 | 70.33 | 70.81 | -1.05% | |
| 72.13 | 73.29 | 71.42 | 71.56 | -0.04% | |
| 72.45 | 73.52 | 71.38 | 71.59 | +0.63% | |
| 71.54 | 72.59 | 70.92 | 71.14 | +0.68% | |
| 68.65 | 70.72 | 67.38 | 70.66 | +3.44% | |
| 70.84 | 70.99 | 68.29 | 68.31 | -2.43% | |
| 68.79 | 70.85 | 68.79 | 70.01 | +3.00% | |
| 67.63 | 69.02 | 67.43 | 67.97 | -0.16% | |
| 68.37 | 69.41 | 67.76 | 68.08 | -0.58% | |
| 69.98 | 70.67 | 68.12 | 68.48 | -0.29% | |
| 68.40 | 69.36 | 68.37 | 68.68 | -0.78% | |
| 68.26 | 70.05 | 67.44 | 69.22 | +1.30% | |
| 69.02 | 69.58 | 67.05 | 68.33 | -1.99% | |
| 70.13 | 70.99 | 69.41 | 69.72 | -0.90% | |
| 69.68 | 71.33 | 68.85 | 70.35 | +0.09% | |
| 68.96 | 71.19 | 68.88 | 70.29 | +3.22% | |
| 67.48 | 68.62 | 67.33 | 68.10 | +1.40% | |
| 67.46 | 68.08 | 66.58 | 67.16 | +0.07% | |
| 66.57 | 68.09 | 65.41 | 67.11 | -0.25% | |
| 65.56 | 67.61 | 65.00 | 67.28 | +2.76% | |
| 66.93 | 67.29 | 65.31 | 65.47 | -3.15% | |
| 65.80 | 68.31 | 65.80 | 67.60 | +2.44% | |
| 68.90 | 69.10 | 65.91 | 65.99 | -4.91% | |
| 67.74 | 70.70 | 66.71 | 69.40 | +3.61% | |
| 67.30 | 67.89 | 65.50 | 66.98 | -1.40% | |
| 69.53 | 70.23 | 67.54 | 67.93 | -1.84% | |
| 70.74 | 71.53 | 69.06 | 69.20 | -2.08% | |
| 72.77 | 73.13 | 70.57 | 70.67 | -2.87% | |
| 75.31 | 76.48 | 72.68 | 72.76 | -1.99% | |
| 73.57 | 75.22 | 72.34 | 74.24 | +2.93% | |
| 75.93 | 76.66 | 72.13 | 72.13 | -2.96% | |
| 77.60 | 78.06 | 73.10 | 74.33 | -4.86% | |
| 79.89 | 80.41 | 77.89 | 78.13 | -1.44% | |
| 79.23 | 79.87 | 78.21 | 79.27 | +0.34% | |
| 82.22 | 83.29 | 78.84 | 79.00 | -4.37% | |
| 84.32 | 84.83 | 82.56 | 82.61 | -1.49% | |
| 84.21 | 85.87 | 83.66 | 83.86 | -0.34% | |
| 83.57 | 84.60 | 83.23 | 84.15 | +0.39% | |
| 82.83 | 84.38 | 82.40 | 83.82 | +1.92% | |
| 83.41 | 83.72 | 81.67 | 82.24 | -0.25% | |
| 84.54 | 85.50 | 81.95 | 82.45 | -1.81% | |
| 82.50 | 84.60 | 81.78 | 83.97 | +1.12% | |
| 80.19 | 84.17 | 80.19 | 83.04 | +5.38% | |
| 79.18 | 79.73 | 78.50 | 78.80 | -0.14% | |
| 81.36 | 81.36 | 78.67 | 78.91 | -3.44% | |
| 81.94 | 82.91 | 81.42 | 81.72 | +0.21% | |
| 79.67 | 81.63 | 78.36 | 81.55 | +1.72% | |
| 80.05 | 80.90 | 79.16 | 80.17 | -0.51% | |
| 78.72 | 81.93 | 78.72 | 80.58 | +1.70% | |
| 78.33 | 80.52 | 78.11 | 79.23 | +6.05% | |
| 73.20 | 75.16 | 73.15 | 74.71 | +1.30% | |
| 72.75 | 74.15 | 72.10 | 73.75 | +0.75% | |
| 74.04 | 75.11 | 72.08 | 73.20 | -2.50% | |
| 75.21 | 76.37 | 74.31 | 75.08 | -1.02% | |
| 76.06 | 78.12 | 75.45 | 75.85 | +1.20% | |
| 75.41 | 75.61 | 74.14 | 74.95 | +0.70% | |
| 73.67 | 75.45 | 72.84 | 74.43 | +0.19% | |
| 73.97 | 75.89 | 73.56 | 74.29 | -0.48% | |
| 74.87 | 75.18 | 73.17 | 74.65 | +1.47% | |
| 70.47 | 74.13 | 70.47 | 73.57 | +2.35% | |
| 70.74 | 72.93 | 69.99 | 71.88 | +5.24% | |
| 69.75 | 70.59 | 67.85 | 68.30 | -2.23% | |
| 71.18 | 71.43 | 68.63 | 69.86 | -2.76% | |
| 72.07 | 72.95 | 71.34 | 71.84 | -1.48% | |
| 72.69 | 73.55 | 72.03 | 72.92 | +1.67% | |
| 70.34 | 72.39 | 70.23 | 71.72 | +2.46% | |
| 70.13 | 70.63 | 69.22 | 70.00 | +0.55% | |
| 70.76 | 71.62 | 69.53 | 69.62 | -3.17% | |
| 72.49 | 73.09 | 71.65 | 71.90 | -0.88% | |
| 73.48 | 74.36 | 72.50 | 72.54 | -2.62% | |
| 73.61 | 75.75 | 71.68 | 74.49 | -1.14% | |
| 75.82 | 75.82 | 73.07 | 75.35 | -2.54% | |
| 77.15 | 78.91 | 76.56 | 77.31 | -1.29% | |
| 78.85 | 79.00 | 77.50 | 78.32 | -0.55% | |
| 77.73 | 80.07 | 76.57 | 78.75 | -2.28% | |
| 81.39 | 82.71 | 80.01 | 80.59 | -2.60% | |
| 82.91 | 83.68 | 80.83 | 82.74 | -1.08% | |
| 84.60 | 84.90 | 81.10 | 83.64 | +0.02% | |
| 87.95 | 89.53 | 82.71 | 83.62 | -3.51% | |
| 79.56 | 87.60 | 77.73 | 86.66 | +7.60% | |
| 81.57 | 81.57 | 77.04 | 80.54 | -1.94% | |
| 84.45 | 85.23 | 81.39 | 82.13 | -2.67% | |
| 85.08 | 86.35 | 83.82 | 84.38 | -1.43% | |
| 86.30 | 87.77 | 85.20 | 85.60 | -0.55% | |
| 86.93 | 87.03 | 84.29 | 86.07 | -0.50% | |
| 88.52 | 89.12 | 86.34 | 86.50 | -1.77% | |
| 88.96 | 91.10 | 87.55 | 88.06 | -1.51% | |
| 89.87 | 90.38 | 87.81 | 89.41 | -0.36% | |
| 90.39 | 91.25 | 89.54 | 89.73 | +0.80% | |
| 90.80 | 91.00 | 88.88 | 89.02 | -2.21% | |
| 89.20 | 91.97 | 89.12 | 91.03 | +2.10% | |
| 90.10 | 91.05 | 87.69 | 89.16 | -1.19% | |
| 85.92 | 90.67 | 85.74 | 90.23 | +6.24% | |
| 80.89 | 86.47 | 80.62 | 84.93 | +3.89% | |
| 81.47 | 82.84 | 80.96 | 81.75 | +1.16% | |
| 79.78 | 81.05 | 78.64 | 80.81 | +0.64% | |
| 80.91 | 81.37 | 78.70 | 80.30 | -0.68% | |
| 81.77 | 83.12 | 80.03 | 80.85 | -1.09% | |
| 82.51 | 82.75 | 81.04 | 81.74 | -1.99% | |
| 84.31 | 84.31 | 82.23 | 83.40 | -1.10% | |
| 85.04 | 85.04 | 83.50 | 84.33 | -1.38% | |
| 85.72 | 86.72 | 84.40 | 85.51 | +0.59% | |
| 84.39 | 86.67 | 83.77 | 85.01 | +1.42% | |
| 83.57 | 84.37 | 82.68 | 83.82 | -1.98% | |
| 85.62 | 86.68 | 84.75 | 85.51 | -0.88% | |
| 84.75 | 87.16 | 84.56 | 86.27 | +2.64% | |
| 83.39 | 86.06 | 83.39 | 84.05 | +0.21% | |
| 82.64 | 84.08 | 82.13 | 83.87 | +1.10% | |
| 82.41 | 84.25 | 81.91 | 82.96 | -0.11% | |
| 79.24 | 83.37 | 78.48 | 83.05 | +6.43% | |
| 73.00 | 79.52 | 72.86 | 78.03 | +6.21% | |
| 77.37 | 77.88 | 73.02 | 73.47 | -4.51% | |
| 75.91 | 77.39 | 74.97 | 76.94 | +1.77% | |
| 73.26 | 77.88 | 73.13 | 75.60 | +2.00% | |
| 73.68 | 74.70 | 73.00 | 74.12 | +0.71% | |
| 73.59 | 74.27 | 72.75 | 73.60 | -0.26% | |
| 74.27 | 74.99 | 73.66 | 73.79 | -0.99% | |
| 75.29 | 75.70 | 73.99 | 74.53 | -0.80% | |
| 74.48 | 75.34 | 73.90 | 75.13 | +0.56% | |
| 73.26 | 75.00 | 73.26 | 74.71 | +2.02% | |
| 74.26 | 74.26 | 72.93 | 73.23 | -1.35% | |
| 74.51 | 75.44 | 73.72 | 74.23 | -0.72% | |
| 76.76 | 77.00 | 74.11 | 74.77 | -3.77% | |
| 76.91 | 78.15 | 76.36 | 77.70 | +1.85% | |
| 75.07 | 77.29 | 75.07 | 76.29 | +0.59% | |
| 75.63 | 77.06 | 75.50 | 75.84 | +0.68% | |
| 76.97 | 76.97 | 75.09 | 75.33 | -1.54% | |
| 76.76 | 77.39 | 76.00 | 76.51 | +0.33% | |
| 77.40 | 78.96 | 75.75 | 76.26 | -0.97% | |
| 71.76 | 78.41 | 71.76 | 77.01 | +6.96% | |
| 71.38 | 72.51 | 71.13 | 72.00 | +0.26% | |
| 73.05 | 73.50 | 71.75 | 71.81 | -1.70% | |
| 72.97 | 74.82 | 72.80 | 73.05 | -1.63% | |
| 76.61 | 76.90 | 73.96 | 74.26 | -3.00% | |
| 75.12 | 77.46 | 75.12 | 76.56 | +1.82% | |
| 75.33 | 75.73 | 73.66 | 75.19 | +0.08% | |
| 74.48 | 76.49 | 74.48 | 75.13 | -1.46% | |
| 75.69 | 76.84 | 75.17 | 76.24 | +0.67% | |
| 73.89 | 76.70 | 73.89 | 75.73 | +0.38% | |
| 72.01 | 75.62 | 71.50 | 75.44 | +6.19% | |
| 71.08 | 71.93 | 70.25 | 71.04 | -1.17% | |
| 69.63 | 73.22 | 69.63 | 71.88 | +4.39% | |
| 67.70 | 69.47 | 67.35 | 68.86 | +2.44% | |
| 66.13 | 67.56 | 65.14 | 67.22 | +1.74% | |
| 66.38 | 67.07 | 65.77 | 66.07 | -0.87% | |
| 68.70 | 68.98 | 66.46 | 66.65 | -3.46% | |
| 69.19 | 69.67 | 68.45 | 69.04 | -0.20% | |
| 70.00 | 71.03 | 68.90 | 69.18 | -1.57% | |
| 69.43 | 70.91 | 68.73 | 70.28 | +0.93% | |
| 70.30 | 71.99 | 69.31 | 69.63 | -0.29% | |
| 70.58 | 70.58 | 68.76 | 69.83 | -1.15% | |
| 70.49 | 71.92 | 69.78 | 70.64 | -0.13% | |
| 70.75 | 71.20 | 70.12 | 70.73 | -0.91% | |
| 71.41 | 72.93 | 70.64 | 71.38 | +1.38% | |
| 71.99 | 73.28 | 67.92 | 70.41 | +3.03% | |
| 69.75 | 70.27 | 65.62 | 68.34 | -3.05% | |
| 71.65 | 71.65 | 69.11 | 70.49 | +1.89% | |
| 69.89 | 71.04 | 69.12 | 69.18 | -1.64% | |
| 71.77 | 72.24 | 69.73 | 70.33 | -2.82% | |
| 72.23 | 73.00 | 70.70 | 72.37 | -0.89% | |
| 73.27 | 73.57 | 71.97 | 73.02 | -0.10% | |
| 73.26 | 74.50 | 72.50 | 73.09 | +1.56% | |
| 70.97 | 72.12 | 70.67 | 71.97 | +1.39% | |
| 73.16 | 73.16 | 70.72 | 70.98 | -2.58% | |
| 70.89 | 73.46 | 70.66 | 72.86 | +2.62% | |
| 71.40 | 71.76 | 70.54 | 71.00 | -0.04% | |
| 71.05 | 72.40 | 70.00 | 71.03 | +0.27% | |
| 72.22 | 72.32 | 70.49 | 70.84 | -2.21% | |
| 74.04 | 75.01 | 72.44 | 72.44 | -2.27% | |
| 71.47 | 74.48 | 70.85 | 74.12 | +2.83% | |
| 72.47 | 73.60 | 71.61 | 72.08 | -0.33% | |
| 74.60 | 74.62 | 72.23 | 72.32 | -2.12% | |
| 75.50 | 75.73 | 73.80 | 73.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCC chart for longer ranges.