Boise Cascade LLC Historical Data - BC0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Boise Cascade LLC (BC0)
Boise Cascade LLC (BC0) Historical

Boise Cascade LLC (BC0)

90.26

0.44

(0.49%)

Closed March 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.42	-2.61113508848	92.68	93.5	91	9	91.62085106	DE
4	-28.04	-23.7024513948	118.3	118.3	91	72	108.12323615	DE
12	-36.94	-29.0408805031	127.2	127.2	91	53	112.11636478	DE
26	-31.39	-25.8035347308	121.65	146.1	91	69	125.05395078	DE
52	-26.64	-22.7887082977	116.9	146.1	91	61	123.19070914	DE
156	-11.34	-11.1614173228	101.6	146.1	84.65	58	118.27719059	DE
260	-11.34	-11.1614173228	101.6	146.1	84.65	58	118.27719059	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	91	0	0.00	91	91	91	0
1741728420	91	-1.88	-2.02	91	91	91	30
1741642020	92.88	-0.62	-0.66	92.88	92.88	92.88	1
1741382820	93.5	0.9	0.97	93.5	93.5	93.5	1
1741296420	92.6	-0.08	-0.09	92.6	92.6	92.6	5
1741210020	92.68	-0.76	-0.81	92.68	92.68	92.68	10
1741123620	93.44	-6.26	-6.28	96.84	96.84	93.44	82
1741037220	99.7	1.88	1.92	100.1	100.1	99.7	59
1740778020	97.82	0	0.00	97.82	97.82	97.82	0
1740691620	97.82	-1.6	-1.61	98.02	98.02	97.82	27
1740605220	99.42	-3.03	-2.96	101.1	102.4	99.42	62
1740518820	102.45	2.93	2.94	98.56	102.45	98.56	87
1740432420	99.52	-2.48	-2.43	102.75	103.05	99.52	37
1740173220	102	-8.95	-8.07	111.25	111.25	102	145
1740086820	110.95	-2.55	-2.25	113.4	113.4	110.95	30
1740000420	113.5	-1.9	-1.65	116.45	116.45	113.5	246
1739914020	115.4	-1.25	-1.07	115.9	115.9	115.4	37
1739827620	116.65	1.4	1.21	116.65	116.65	116.65	1
1739568420	115.25	0.2	0.17	114.6	115.25	114.6	18
1739482020	115.05	0.6	0.52	114.55	115.05	114.55	92
1739395620	114.45	-6.15	-5.10	118.3	118.3	114.45	402
1739309220	120.6	0	0.00	120.6	120.6	120.6	0
1739222820	120.6	-0.25	-0.21	119.15	120.6	119.15	91
1738963620	120.85	0.85	0.71	120.9	120.9	120.85	5
1738877220	120	0	0.00	120	120	120	0
1738790820	120	-0.25	-0.21	120	120	120	2
1738704420	120.25	-2	-1.64	120.25	120.25	120.25	1
1738618020	122.25	0.9	0.74	122.25	122.25	122.25	1
1738358820	121.35	0	0.00	121.35	121.35	121.35	0
1738272420	121.35	-1.95	-1.58	121.35	121.35	121.35	9
1738186020	123.3	1.3	1.07	123.3	123.3	123.3	8
1738099620	122	0	0.00	122	122	122	0
1738013220	122	0.2	0.16	122	122	122	4
1737754020	121.8	-1.8	-1.46	121.8	121.8	121.8	1
1737667620	123.6	-0.1	-0.08	123.6	123.6	123.6	1
1737581220	123.7	1.7	1.39	123.55	123.7	123.55	13
1737494820	122	0	0.00	122	122	122	0
1737408420	122	0	0.00	122	122	122	0
1737149220	122	0	0.00	122	122	122	0
1737062820	122	0	0.00	122	122	122	0
1736976420	122	2.85	2.39	120.65	122	120.05	55
1736890020	119.15	3.45	2.98	118.4	119.15	118.35	34
1736803620	115.7	1.3	1.14	113.7	115.7	112.8	131
1736544420	114.4	0.3	0.26	114.4	114.4	114.4	42
1736458020	114.1	0	0.00	114.1	114.1	114.1	0
1736371620	114.1	0.15	0.13	114.1	114.1	114.1	1
1736285220	113.95	-1.2	-1.04	116	116	113.95	92
1736198820	115.15	1.6	1.41	115.15	115.15	115.15	42
1735939620	113.55	-1.9	-1.65	113.55	113.55	113.55	1
1735853220	115.45	0.45	0.39	115.45	115.45	115.45	1
1735594020	115	-0.85	-0.73	114.9	115	114.75	57
1735334820	115.85	-2.85	-2.40	118.35	118.35	115.85	17
1734989220	118.7	2	1.71	118.7	118.7	118.7	1
1734730020	116.7	-6.3	-5.12	118.5	118.5	116.7	325
1734643620	123	-4.2	-3.30	121.6	123	121.6	73
1734557220	127.2	-1.55	-1.20	127.2	127.2	127.2	5
1734470820	128.75	-1.25	-0.96	128.75	128.75	128.75	1
1734384420	130	-2.6	-1.96	130.35	130.35	130	79
1734125220	132.6	-4	-2.93	132.6	132.6	132.6	100

Sirius Real Estate Ld

Qsf - European High Yiel...

UBS MSCI USA UCITS ETF U...

BNP Paribas Issuance

BNP Paribas Issuance

Quantum Exponential (CE)

SG Issuer Societe Generale

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions