Boise Cascade Company
BCCNYSEBasic Materials● Active
$68.08
$-0.40(-0.58%)
Market Cap$2.4B
P/E Ratio—
52W High$95
52W Low$65
Boise Cascade Company（BCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$155.42
Nov 25, 2024
-56.2% from here
5-Year Low5Y
$46.51
Jul 19, 2021
+46.4% from low
IPO Priceadj.
$26.15
Feb 6, 2013
+160.3% since IPO
1 Year Ago
$88.65
Jun 9, 2025
-23.2% in 1Y
5 Years Ago
$64.69
Jun 8, 2021
+5.2% in 5Y
10 Years Ago
$22.98
Jun 8, 2016
+196.3% in 10Y
Historical Price Data · BCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $68.37 | $69.41 | $67.76 | $68.08 | $68.08 | 286K | -0.42% |
| Jun 4, 2026 | $69.98 | $70.67 | $68.12 | $68.48 | $68.48 | 448K | -2.14% |
| Jun 3, 2026 | $68.40 | $69.36 | $68.37 | $68.68 | $68.68 | 362K | +0.41% |
| Jun 2, 2026 | $68.26 | $70.05 | $67.44 | $69.22 | $69.22 | 430K | +1.41% |
| Jun 1, 2026 | $69.02 | $69.58 | $67.05 | $68.33 | $68.33 | 357K | -1.00% |
| May 29, 2026 | $70.13 | $70.99 | $69.41 | $69.72 | $69.72 | 490K | -0.58% |
| May 28, 2026 | $69.68 | $71.33 | $68.85 | $70.35 | $70.35 | 309K | +0.96% |
| May 27, 2026 | $68.96 | $71.19 | $68.88 | $70.29 | $70.29 | 444K | +1.93% |
| May 26, 2026 | $67.48 | $68.62 | $67.33 | $68.10 | $68.10 | 448K | +0.92% |
| May 22, 2026 | $67.46 | $68.08 | $66.58 | $67.16 | $67.16 | 346K | -0.44% |
| May 21, 2026 | $66.57 | $68.09 | $65.41 | $67.11 | $67.11 | 473K | +0.81% |
| May 20, 2026 | $65.56 | $67.61 | $65.00 | $67.28 | $67.28 | 380K | +2.62% |
| May 19, 2026 | $66.93 | $67.29 | $65.31 | $65.47 | $65.47 | 397K | -2.18% |
| May 18, 2026 | $65.80 | $68.31 | $65.80 | $67.60 | $67.60 | 406K | +2.74% |
| May 15, 2026 | $68.90 | $69.10 | $65.91 | $65.99 | $65.99 | 294K | -4.22% |
| May 14, 2026 | $67.74 | $70.70 | $66.71 | $69.40 | $69.40 | 944K | +2.45% |
| May 13, 2026 | $67.30 | $67.89 | $65.50 | $66.98 | $66.98 | 578K | -0.48% |
| May 12, 2026 | $69.53 | $70.23 | $67.54 | $67.93 | $67.93 | 547K | -2.30% |
| May 11, 2026 | $70.74 | $71.53 | $69.06 | $69.20 | $69.20 | 547K | -2.18% |
| May 8, 2026 | $72.77 | $73.13 | $70.57 | $70.67 | $70.67 | 341K | -2.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BCC
Jan 1 → Dec 31 · 6 years2026-7.6%$73.68 → $68.08
-7.6%
2025-38.7%$120.00 → $73.60
-38.7%
2024-7.1%$128.00 → $118.86
-7.1%
2023+86.4%$69.41 → $129.36
+86.4%
2022-4.2%$71.70 → $68.67
-4.2%
2021+10.1%$64.69 → $71.20
+10.1%
Best Year2023 · +86.4%
Worst Year2025 · -38.7%
Positive Years2 / 6
Avg Annual Return+6.5%
6Y Total Return+5.2%
6Y CAGR~+0.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in BCC?
If you invested $1,000 in BCC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,963
Total Return+196.3%
CAGR~+11.5% / yr
Profit+$1,963
Based on Jun 8, 2016 · $22.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Boise Cascade Company（BCC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $68.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCC 历史股价FMP 日线复权 OHLCV