Boise Cascade L.L.C. Common Stockのデータ

Boise Cascade L.L.C. Common Stockの基本情報

名前 Boise Cascade L.L.C. Common Stock
ティッカー BCC
国 United States
上場年 2013.0
セクター Consumer Services

Boise Cascade L.L.C. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.37 51.99 52.9 52.36 559700.0 52.36
2021-02-12 53.4 51.73 51.75 52.15 322400.0 52.15
2021-02-11 52.34 50.1 50.95 52.33 401800.0 52.33
2021-02-10 50.81 49.79 50.73 50.4 269500.0 50.4
2021-02-09 51.13 49.59 51.01 50.25 341200.0 50.25
2021-02-08 51.05 49.87 50.27 51.02 517000.0 51.02
2021-02-05 50.99 49.55 50.94 50.0 290700.0 50.0
2021-02-04 50.85 49.21 49.67 50.23 214800.0 50.23
2021-02-03 49.67 48.73 49.02 49.51 283000.0 49.51
2021-02-02 49.75 48.3 49.5 48.97 200300.0 48.97
2021-02-01 49.18 47.41 48.33 49.03 237800.0 49.03
2021-01-29 50.16 47.38 49.97 47.63 273600.0 47.63
2021-01-28 50.3 48.5 48.97 49.9 348900.0 49.9
2021-01-27 49.9 47.79 49.53 48.36 339800.0 48.36
2021-01-26 52.48 50.41 52.27 50.53 278700.0 50.53
2021-01-25 53.24 51.0 53.24 51.83 380700.0 51.83
2021-01-22 53.32 51.4 51.86 53.32 351300.0 53.32
2021-01-21 52.53 50.0 50.65 52.19 473300.0 52.19
2021-01-20 50.49 49.16 49.31 50.47 320200.0 50.47
2021-01-19 49.75 48.32 49.09 49.11 239200.0 49.11
2021-01-15 49.33 48.0 49.33 48.66 380800.0 48.66
2021-01-14 51.03 49.6 49.75 49.68 337300.0 49.68
2021-01-13 49.84 49.01 49.64 49.44 259100.0 49.44
2021-01-12 50.15 49.04 50.0 49.66 377000.0 49.66
2021-01-11 50.14 48.65 49.08 49.95 237500.0 49.95
2021-01-08 53.06 48.95 52.98 49.08 418600.0 49.08
2021-01-07 52.53 50.46 51.27 52.52 243200.0 52.52
2021-01-06 51.04 48.68 49.08 50.78 369400.0 50.78
2021-01-05 48.67 47.61 47.73 48.35 254400.0 48.35
2021-01-04 49.97 47.17 48.72 47.79 317700.0 47.79
2020-12-31 48.9 47.76 48.9 47.8 316300.0 47.8
2020-12-30 49.17 48.13 48.15 48.58 118800.0 48.58
2020-12-29 49.09 47.34 48.97 48.04 249200.0 48.04
2020-12-28 50.11 48.56 50.11 48.69 261400.0 48.69
2020-12-24 49.86 49.12 49.5 49.55 101500.0 49.55
2020-12-23 50.06 49.1 49.4 49.15 255100.0 49.15
2020-12-22 49.5 48.09 49.0 49.06 211000.0 49.06
2020-12-21 48.81 47.33 48.5 48.59 303900.0 48.59
2020-12-18 50.33 48.93 49.26 49.36 707500.0 49.36
2020-12-17 49.09 48.1 48.1 49.03 214800.0 49.03
2020-12-16 48.49 47.14 48.2 47.66 273300.0 47.66
2020-12-15 47.98 46.7 47.09 47.68 320200.0 47.68
2020-12-14 47.38 46.15 46.25 46.79 354800.0 46.79
2020-12-11 45.9 45.19 45.38 45.67 259000.0 45.67
2020-12-10 45.97 44.99 45.55 45.58 285600.0 45.58
2020-12-09 46.13 44.87 44.87 45.93 418300.0 45.93
2020-12-08 44.91 43.5 44.04 44.86 274100.0 44.86
2020-12-07 44.7 43.74 43.82 44.54 211000.0 44.54
2020-12-04 43.74 42.71 43.44 43.71 347600.0 43.71
2020-12-03 43.74 42.4 42.75 43.25 274200.0 43.25
2020-12-02 43.02 41.17 42.56 42.43 405900.0 42.43
2020-12-01 44.19 42.77 44.03 42.8 416500.0 42.8
2020-11-30 43.8 42.9 43.36 43.25 289400.0 43.25
2020-11-27 44.03 43.14 43.82 43.52 88900.0 43.42
2020-11-25 44.58 43.41 44.38 43.77 345800.0 43.67
2020-11-24 44.5 43.51 43.9 44.21 351200.0 44.11
2020-11-23 44.12 43.33 43.69 43.62 300300.0 43.52
2020-11-20 44.19 43.27 43.98 43.4 266400.0 43.3
2020-11-19 44.95 43.8 44.22 44.55 431100.0 44.45
2020-11-18 44.61 43.71 43.91 44.07 297200.0 43.97
2020-11-17 44.0 41.66 42.45 43.81 380800.0 43.71
2020-11-16 42.68 41.17 41.85 42.64 283900.0 42.54
2020-11-13 41.56 40.81 40.97 41.08 195000.0 40.99
2020-11-12 41.0 39.55 41.0 40.34 394200.0 40.25
2020-11-11 41.24 40.15 41.24 41.18 200100.0 41.09
2020-11-10 41.22 40.1 40.52 40.73 416700.0 40.64
2020-11-09 47.75 39.71 45.81 39.85 506200.0 39.76
2020-11-06 44.42 43.06 44.42 43.14 237600.0 43.04
2020-11-05 44.68 43.6 44.18 44.12 337100.0 44.02
2020-11-04 43.84 41.08 41.41 43.73 359100.0 43.63
2020-11-03 42.55 40.77 41.9 42.38 439600.0 42.28
2020-11-02 41.84 38.71 39.32 40.85 657600.0 40.76
2020-10-30 40.55 37.78 39.93 38.38 541800.0 38.29
2020-10-29 37.95 37.04 37.2 37.29 248800.0 37.2
2020-10-28 38.13 36.9 36.94 37.58 291900.0 37.49
2020-10-27 38.83 37.51 38.65 38.07 242500.0 37.98
2020-10-26 38.79 37.86 38.64 38.64 240200.0 38.55
2020-10-23 39.77 38.87 39.02 39.2 147500.0 39.11
2020-10-22 40.35 38.41 40.03 38.86 274100.0 38.77
2020-10-21 40.85 39.46 40.0 39.61 220100.0 39.52
2020-10-20 40.37 39.19 39.22 39.76 292200.0 39.67
2020-10-19 40.91 38.86 40.59 38.93 356000.0 38.84
2020-10-16 42.0 40.23 41.86 40.27 250200.0 40.18
2020-10-15 42.04 41.0 41.21 41.9 261800.0 41.8
2020-10-14 43.77 41.54 43.37 41.89 299700.0 41.79
2020-10-13 45.65 44.6 45.15 44.93 624400.0 43.23
2020-10-12 45.28 43.78 44.0 45.24 288900.0 43.53
2020-10-09 44.23 43.16 43.85 43.61 206400.0 41.96
2020-10-08 44.49 42.88 44.23 43.55 249200.0 41.9
2020-10-07 43.98 42.75 42.84 43.8 341300.0 42.14
2020-10-06 43.05 41.85 42.41 42.1 330300.0 40.51
2020-10-05 42.08 41.17 41.72 41.87 206800.0 40.29
2020-10-02 41.28 39.5 39.71 40.95 184700.0 39.4
2020-10-01 40.77 39.65 40.09 40.58 174400.0 39.04
2020-09-30 40.48 39.6 39.94 39.92 356600.0 38.41
2020-09-29 40.99 39.75 40.52 39.91 222400.0 38.4
2020-09-28 40.4 39.22 39.32 40.11 228500.0 38.59
2020-09-25 38.74 37.84 38.11 38.4 292400.0 36.95
2020-09-24 39.12 37.83 38.19 38.4 211000.0 36.95
2020-09-23 39.6 38.09 39.41 38.11 231200.0 36.67
2020-09-22 39.81 38.02 38.31 39.6 333400.0 38.1
2020-09-21 39.0 37.2 38.92 38.07 390900.0 36.63
2020-09-18 41.46 39.3 40.82 39.79 680100.0 38.28
2020-09-17 41.4 40.19 40.88 40.55 266100.0 39.02
2020-09-16 42.03 40.96 41.72 41.37 247000.0 39.81
2020-09-15 43.46 41.15 43.06 41.28 349500.0 39.72
2020-09-14 42.92 40.86 41.0 42.87 267500.0 41.25
2020-09-11 42.18 40.33 41.75 40.4 432800.0 38.87
2020-09-10 42.92 41.92 42.74 42.19 277700.0 40.59
2020-09-09 43.08 41.89 42.29 42.8 305100.0 41.18
2020-09-08 43.33 41.75 43.02 41.83 443100.0 40.25
2020-09-04 45.65 43.45 45.65 43.71 466600.0 42.06
2020-09-03 47.74 44.3 47.47 44.58 279900.0 42.89
2020-09-02 47.83 46.33 47.45 47.44 242400.0 45.65
2020-09-01 47.57 45.36 45.76 47.5 216000.0 45.7
2020-08-31 48.15 45.79 48.15 45.8 316600.0 44.07
2020-08-28 48.75 48.08 48.36 48.28 219300.0 46.36
2020-08-27 49.0 47.87 48.88 47.98 208200.0 46.07
2020-08-26 48.45 47.61 47.74 48.12 231900.0 46.2
2020-08-25 47.9 47.18 47.85 47.32 540500.0 45.44
2020-08-24 48.42 47.34 48.22 47.5 246900.0 45.61
2020-08-21 47.77 46.76 46.94 47.65 273100.0 45.75
2020-08-20 49.1 46.81 47.22 47.3 306700.0 45.42
2020-08-19 48.82 47.3 47.3 47.78 262500.0 45.88
2020-08-18 47.9 47.14 47.65 47.56 228900.0 45.67
2020-08-17 47.99 45.58 45.65 47.66 408300.0 45.76
2020-08-14 45.69 44.6 45.0 45.45 276600.0 43.64
2020-08-13 46.22 45.11 45.62 45.25 245100.0 43.45
2020-08-12 45.89 44.86 45.38 45.89 320200.0 44.06
2020-08-11 45.38 44.26 44.97 44.5 311600.0 42.73
2020-08-10 45.74 44.67 45.12 44.86 333500.0 43.07
2020-08-07 44.88 43.42 43.5 44.69 328900.0 42.91
2020-08-06 44.51 43.33 44.13 43.57 324800.0 41.84
2020-08-05 45.86 44.13 45.66 44.52 305300.0 42.75
2020-08-04 46.82 43.55 46.48 45.19 661700.0 43.39
2020-08-03 50.35 46.34 48.2 47.3 636500.0 45.42
2020-07-31 47.01 45.46 46.57 46.59 526900.0 44.73
2020-07-30 48.01 46.19 46.82 46.74 312200.0 44.88
2020-07-29 48.54 46.75 46.76 47.93 242300.0 46.02
2020-07-28 47.36 46.29 47.36 46.68 392200.0 44.82
2020-07-27 48.18 45.1 45.32 47.77 421600.0 45.87
2020-07-24 45.69 44.96 45.27 45.54 270000.0 43.73
2020-07-23 46.42 44.95 45.1 45.54 328400.0 43.73
2020-07-22 45.59 43.95 44.05 44.93 295200.0 43.14
2020-07-21 45.08 44.2 44.49 44.49 321300.0 42.72
2020-07-20 44.94 44.01 44.77 44.15 281500.0 42.39
2020-07-17 44.6 43.31 43.87 44.58 355300.0 42.8
2020-07-16 44.98 43.08 43.3 43.85 485700.0 42.1
2020-07-15 43.67 41.45 41.7 43.54 629700.0 41.81
2020-07-14 40.65 37.95 38.3 40.61 362700.0 38.99
2020-07-13 39.63 37.81 39.14 37.93 485900.0 36.42
2020-07-10 38.82 36.74 36.85 38.64 258900.0 37.1
2020-07-09 38.12 36.68 38.12 36.9 220500.0 35.43
2020-07-08 38.25 37.28 37.61 38.25 173500.0 36.73
2020-07-07 37.96 37.2 37.28 37.63 208800.0 36.13
2020-07-06 38.13 37.24 37.93 37.78 229900.0 36.28
2020-07-02 38.15 36.71 37.34 36.9 199200.0 35.43
2020-07-01 37.89 36.32 37.72 36.45 156900.0 35.0
2020-06-30 37.74 36.32 36.51 37.61 296400.0 36.11
2020-06-29 37.53 35.11 35.73 36.96 277300.0 35.49
2020-06-26 35.18 33.57 34.52 34.81 432400.0 33.42
2020-06-25 35.3 33.8 34.86 35.02 306800.0 33.63
2020-06-24 36.29 34.83 35.37 35.24 262400.0 33.84
2020-06-23 36.41 35.79 36.41 35.92 268400.0 34.49
2020-06-22 35.96 33.83 34.15 35.82 300500.0 34.39
2020-06-19 36.0 33.85 35.13 34.46 539400.0 33.09
2020-06-18 35.15 34.0 34.0 34.65 178600.0 33.27
2020-06-17 35.42 34.16 35.42 34.7 214600.0 33.32
2020-06-16 35.72 34.22 35.63 35.24 278100.0 33.84
2020-06-15 34.56 31.18 31.4 34.12 187100.0 32.76
2020-06-12 34.26 32.04 33.85 32.7 322700.0 31.4
2020-06-11 34.37 32.23 33.99 32.25 247400.0 30.97
2020-06-10 36.95 35.72 36.83 35.75 217600.0 34.33
2020-06-09 37.59 36.61 37.0 36.97 215900.0 35.5
2020-06-08 39.03 37.74 38.75 37.85 213800.0 36.34
2020-06-05 38.58 37.06 37.64 37.95 295400.0 36.44
2020-06-04 36.48 35.38 35.96 36.09 207000.0 34.65
2020-06-03 36.66 35.55 35.94 36.31 227000.0 34.86
2020-06-02 35.41 34.43 34.51 35.12 182300.0 33.72
2020-06-01 34.96 33.92 34.36 33.95 190400.0 32.6
2020-05-29 34.6 33.7 34.22 34.03 223400.0 32.67
2020-05-28 37.48 34.61 37.3 34.77 273200.0 33.29
2020-05-27 36.99 34.95 35.0 36.79 311500.0 35.22
2020-05-26 34.5 33.43 33.5 34.39 318000.0 32.93
2020-05-22 31.72 30.1 30.71 31.58 205100.0 30.24
2020-05-21 31.55 30.41 31.06 30.5 211500.0 29.2
2020-05-20 31.76 30.84 31.16 31.2 178200.0 29.87
2020-05-19 31.87 30.38 31.52 30.41 191000.0 29.12
2020-05-18 32.0 30.87 31.0 31.89 234300.0 30.53
2020-05-15 29.79 27.91 28.42 29.52 222300.0 28.26
2020-05-14 28.49 26.61 27.61 28.46 380200.0 27.25
2020-05-13 29.14 28.06 29.14 28.57 360000.0 27.35
2020-05-12 30.93 29.51 30.93 29.57 285400.0 28.31
2020-05-11 31.29 29.27 31.29 30.61 642000.0 29.31
2020-05-08 32.6 30.39 31.51 32.25 283500.0 30.88
2020-05-07 31.26 30.53 31.03 30.75 241300.0 29.44
2020-05-06 31.05 30.01 30.79 30.28 215400.0 28.99
2020-05-05 31.87 30.58 31.2 30.7 254700.0 29.39
2020-05-04 30.91 29.53 30.18 30.54 250600.0 29.24
2020-05-01 30.37 29.24 30.25 30.35 325700.0 29.06
2020-04-30 32.46 31.16 32.28 31.27 395800.0 29.94
2020-04-29 34.16 33.24 33.44 33.52 465200.0 32.09
2020-04-28 32.74 31.07 31.87 32.23 284800.0 30.86
2020-04-27 30.65 28.43 28.45 30.57 312400.0 29.27
2020-04-24 28.06 27.06 27.48 27.89 149500.0 26.7
2020-04-23 27.67 26.49 26.49 27.3 206100.0 26.14
2020-04-22 27.5 26.1 27.5 26.44 233100.0 25.31
2020-04-21 27.16 26.37 26.57 26.57 258200.0 25.44
2020-04-20 28.21 26.82 26.83 27.61 223100.0 26.43
2020-04-17 27.92 26.82 27.24 27.61 299500.0 26.43
2020-04-16 27.08 25.21 26.85 26.18 444300.0 25.07
2020-04-15 27.78 26.33 27.27 26.93 424100.0 25.78
2020-04-14 28.52 27.25 28.19 28.44 635400.0 27.23
2020-04-13 27.74 26.25 27.74 27.54 502000.0 26.37
2020-04-09 28.2 26.05 26.05 27.9 509500.0 26.71
2020-04-08 26.04 23.67 24.44 25.34 357500.0 24.26
2020-04-07 26.16 23.78 25.6 23.98 670700.0 22.96
2020-04-06 25.93 21.43 21.43 24.94 623200.0 23.88
2020-04-03 23.28 20.94 22.88 21.39 412700.0 20.48
2020-04-02 23.39 21.62 21.64 23.27 331200.0 22.28
2020-04-01 23.51 21.36 22.59 21.99 395700.0 21.05
2020-03-31 24.11 22.87 23.74 23.78 496900.0 22.77
2020-03-30 24.42 22.9 23.36 23.59 382700.0 22.59
2020-03-27 24.3 22.67 22.94 23.33 385500.0 22.34
2020-03-26 24.84 23.01 23.24 24.14 467500.0 23.11
2020-03-25 24.48 21.26 23.67 23.07 711500.0 22.09
2020-03-24 23.84 22.04 22.33 23.6 430200.0 22.6
2020-03-23 22.52 20.08 20.55 21.19 427000.0 20.29
2020-03-20 23.72 20.6 23.2 20.65 758000.0 19.77
2020-03-19 23.35 20.75 21.73 22.97 446600.0 21.99
2020-03-18 24.54 21.11 24.19 21.63 423300.0 20.71
2020-03-17 25.89 23.0 24.62 25.84 404600.0 24.74
2020-03-16 25.25 23.47 24.85 24.16 512600.0 23.13
2020-03-13 26.98 24.85 25.77 26.96 560900.0 25.81
2020-03-12 27.67 24.3 27.67 24.38 476900.0 23.34
2020-03-11 29.72 28.5 29.63 29.19 339700.0 27.95
2020-03-10 31.62 29.55 31.3 30.55 670100.0 29.25
2020-03-09 32.39 30.05 32.39 30.25 243700.0 28.96
2020-03-06 35.55 33.87 34.76 34.93 346100.0 33.44
2020-03-05 37.04 35.35 36.58 36.17 433800.0 34.63
2020-03-04 37.62 35.88 36.6 37.6 298000.0 36.0
2020-03-03 37.22 35.34 36.61 35.95 307700.0 34.42
2020-03-02 37.04 34.87 35.68 36.45 425700.0 34.9
2020-02-28 35.56 34.22 34.8 35.48 538900.0 33.97
2020-02-27 37.54 35.64 36.16 35.94 378900.0 34.41
2020-02-26 38.34 36.55 37.92 36.76 366200.0 35.19
2020-02-25 41.09 36.53 41.09 36.86 628100.0 35.29
2020-02-24 40.42 38.41 39.48 40.21 408300.0 38.5
2020-02-21 41.14 39.81 40.52 40.95 219900.0 39.21
2020-02-20 40.75 38.61 38.61 40.67 266100.0 38.84
2020-02-19 39.04 38.49 38.85 38.87 151600.0 37.12
2020-02-18 39.42 38.44 39.08 38.73 460100.0 36.99