Boise Cascad Llc (BCC)

BCC
🏛️ Estados Unidos →
77.32
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 69.31 69.68 68.23 68.67 0.2M
2022-12-29 69.16 70.71 69.05 70.32 0.2M
2022-12-28 71.10 71.18 68.50 68.51 0.1M
2022-12-27 70.92 72.03 70.56 71.07 0.1M
2022-12-23 70.44 70.97 70.12 70.92 0.2M
2022-12-22 70.96 70.96 68.83 70.42 0.2M
2022-12-21 71.93 72.62 71.55 71.78 0.2M
2022-12-20 70.35 71.63 70.09 71.32 0.3M
2022-12-19 71.20 72.32 70.32 70.79 0.3M
2022-12-16 71.42 72.28 70.66 70.94 1.2M
2022-12-15 70.92 72.11 69.78 72.00 0.3M
2022-12-14 72.50 73.00 71.24 72.00 0.3M
2022-12-13 75.21 75.43 72.55 72.76 0.3M
2022-12-12 71.60 73.24 70.54 72.54 0.3M
2022-12-09 72.35 73.16 71.38 71.58 0.2M
2022-12-08 72.43 73.71 71.55 72.82 0.2M
2022-12-07 69.17 72.23 69.17 71.91 0.2M
2022-12-06 70.75 71.28 68.09 69.53 0.3M
2022-12-05 71.91 71.91 69.67 70.57 0.3M
2022-12-02 72.62 74.07 72.36 73.18 0.2M
2022-12-01 74.41 75.50 73.35 73.86 0.2M
2022-11-30 72.41 74.09 70.46 74.04 0.3M
2022-11-29 72.31 73.69 72.31 73.52 0.2M
2022-11-28 72.72 73.54 72.02 72.60 0.2M
2022-11-25 72.69 73.84 72.69 73.02 0.1M
2022-11-23 73.04 74.27 72.46 72.58 0.1M
2022-11-22 72.86 73.97 72.20 73.63 0.3M
2022-11-21 72.18 72.79 71.41 72.15 0.1M
2022-11-18 73.38 74.40 72.28 72.82 0.2M
2022-11-17 71.28 72.53 70.64 72.44 0.2M
2022-11-16 72.08 73.33 71.31 72.51 0.2M
2022-11-15 73.85 74.99 72.56 72.80 0.2M
2022-11-14 72.35 74.01 71.56 71.89 0.2M
2022-11-11 71.46 74.69 71.14 73.31 0.3M
2022-11-10 69.12 71.68 68.35 71.45 0.3M
2022-11-09 65.58 66.72 64.82 65.46 0.2M
2022-11-08 67.51 67.75 66.07 66.67 0.2M
2022-11-07 66.76 67.25 65.30 67.12 0.2M
2022-11-04 65.11 66.10 63.34 65.94 0.3M
2022-11-03 62.97 64.95 62.08 63.91 0.3M
2022-11-02 66.65 67.31 63.54 63.57 0.3M
2022-11-01 68.51 69.96 65.54 66.90 0.7M
2022-10-31 67.54 67.78 66.36 66.77 0.4M
2022-10-28 65.95 68.23 65.62 67.90 0.2M
2022-10-27 65.23 67.19 64.89 65.34 0.3M
2022-10-26 65.00 66.87 64.09 64.55 0.3M
2022-10-25 62.84 64.97 62.15 64.51 0.3M
2022-10-24 62.80 63.31 61.69 63.26 0.3M
2022-10-21 60.45 62.68 60.42 62.34 0.2M
2022-10-20 61.33 62.87 59.53 59.98 0.2M
2022-10-19 62.45 62.81 59.79 60.84 0.2M
2022-10-18 62.64 63.91 61.53 62.71 0.2M
2022-10-17 59.88 61.07 59.49 60.97 0.3M
2022-10-14 61.20 61.60 58.12 58.65 0.3M
2022-10-13 59.99 61.22 58.30 61.07 0.4M
2022-10-12 63.75 63.83 60.77 62.23 0.3M
2022-10-11 64.65 65.98 63.38 64.26 0.3M
2022-10-10 62.34 65.93 62.34 65.13 0.4M
2022-10-07 62.70 62.93 61.25 61.73 0.2M
2022-10-06 63.06 64.10 63.06 63.63 0.1M
2022-10-05 62.73 63.98 62.08 63.38 0.2M
2022-10-04 62.28 63.71 62.28 63.55 0.2M
2022-10-03 60.90 61.87 60.02 61.19 0.2M
2022-09-30 58.73 61.17 57.27 59.46 0.3M
2022-09-29 57.77 58.49 57.09 58.39 0.2M
2022-09-28 57.11 60.07 56.87 59.51 0.3M
2022-09-27 56.44 57.09 55.56 56.53 0.2M
2022-09-26 56.56 57.19 55.14 55.36 0.2M
2022-09-23 57.16 57.57 56.01 56.91 0.2M
2022-09-22 59.49 59.78 57.81 57.90 0.3M
2022-09-21 60.20 61.46 59.40 59.49 0.2M
2022-09-20 60.13 60.63 58.07 59.33 0.3M
2022-09-19 58.82 61.38 58.82 60.96 0.2M
2022-09-16 58.01 59.55 57.71 59.18 0.6M
2022-09-15 58.62 60.09 58.54 59.08 0.2M
2022-09-14 59.06 59.54 56.99 58.97 0.4M
2022-09-13 61.42 61.59 59.01 59.11 0.4M
2022-09-12 64.36 65.14 63.82 64.06 0.2M
2022-09-09 62.43 63.92 61.83 63.54 0.2M
2022-09-08 60.78 61.72 59.77 61.67 0.2M
2022-09-07 61.42 61.88 60.21 61.69 0.2M
2022-09-06 62.00 62.77 60.76 61.75 0.3M
2022-09-02 64.54 64.96 61.90 62.42 0.2M
2022-09-01 61.73 64.21 60.30 63.76 0.4M
2022-08-31 63.57 63.78 61.83 62.33 0.4M
2022-08-30 66.70 66.70 64.01 64.14 0.3M
2022-08-29 66.84 67.51 66.29 66.41 0.2M
2022-08-26 70.40 70.40 67.26 67.34 0.3M
2022-08-25 68.82 70.77 68.65 70.52 0.2M
2022-08-24 68.95 69.58 68.17 68.42 0.3M
2022-08-23 70.32 71.65 69.72 69.78 0.2M
2022-08-22 70.61 70.61 69.09 70.03 0.3M
2022-08-19 72.21 72.56 70.78 71.44 0.2M
2022-08-18 71.12 73.04 71.12 72.98 0.2M
2022-08-17 71.10 71.53 70.03 70.78 0.2M
2022-08-16 71.16 73.03 70.69 72.23 0.3M
2022-08-15 71.79 71.92 69.06 71.15 0.4M
2022-08-12 71.88 73.04 71.56 72.52 0.2M
2022-08-11 71.39 73.03 71.10 71.35 0.3M
2022-08-10 69.27 71.17 69.24 70.46 0.4M
2022-08-09 71.21 71.33 67.04 67.52 0.4M
2022-08-08 69.70 72.48 69.70 71.94 0.3M
2022-08-05 68.82 69.71 68.44 69.16 0.3M
2022-08-04 69.34 70.18 68.30 69.34 0.3M
2022-08-03 69.05 69.69 67.61 69.14 0.3M
2022-08-02 69.93 70.81 67.85 67.89 0.4M
2022-08-01 70.61 72.61 69.83 71.01 0.3M
2022-07-29 68.47 70.73 68.20 70.71 0.3M
2022-07-28 66.00 68.42 65.46 68.06 0.3M
2022-07-27 65.01 66.00 63.86 65.66 0.2M
2022-07-26 64.55 66.30 64.16 65.27 0.2M
2022-07-25 64.23 65.22 63.10 65.02 0.2M
2022-07-22 64.61 65.60 62.96 64.05 0.3M
2022-07-21 64.15 64.71 62.60 64.00 0.2M
2022-07-20 63.38 66.07 62.51 65.45 0.3M
2022-07-19 64.26 65.23 63.00 63.33 0.6M
2022-07-18 61.83 62.44 60.63 60.78 0.2M
2022-07-15 62.25 62.25 59.61 60.89 0.3M
2022-07-14 61.03 61.85 59.26 61.15 0.2M
2022-07-13 60.85 62.98 59.84 62.90 0.3M
2022-07-12 61.54 63.85 61.40 61.81 0.2M
2022-07-11 60.86 62.59 60.61 61.39 0.2M
2022-07-08 61.56 62.13 60.23 61.04 0.3M
2022-07-07 60.08 62.09 59.66 61.49 0.3M
2022-07-06 59.44 60.09 56.88 59.21 0.3M
2022-07-05 59.92 59.95 58.21 59.66 0.3M
2022-07-01 59.59 61.38 58.86 60.58 0.4M
2022-06-30 57.82 60.50 57.02 59.49 0.4M
2022-06-29 58.96 59.42 57.62 58.90 0.4M
2022-06-28 59.65 60.46 58.88 59.42 0.4M
2022-06-27 59.94 60.74 58.86 59.20 0.4M
2022-06-24 55.74 59.47 55.71 59.17 0.8M
2022-06-23 59.59 60.12 55.16 55.74 0.9M
2022-06-22 62.56 64.06 61.82 62.41 0.4M
2022-06-21 66.24 66.25 63.13 63.80 0.5M
2022-06-17 66.03 66.04 63.09 64.91 1.0M
2022-06-16 67.46 67.46 62.40 64.12 0.6M
2022-06-15 72.00 72.46 68.39 69.36 0.4M
2022-06-14 70.43 72.88 70.08 71.92 0.5M
2022-06-13 74.59 74.85 69.15 70.06 0.8M
2022-06-10 78.85 80.66 76.24 77.20 0.5M
2022-06-09 80.45 81.90 79.68 80.17 0.2M
2022-06-08 83.95 84.52 80.57 81.15 0.3M
2022-06-07 82.02 85.17 80.54 85.00 0.4M
2022-06-06 82.23 83.85 81.17 83.05 0.3M
2022-06-03 80.70 82.56 80.63 81.38 0.3M
2022-06-02 79.09 81.92 78.95 81.31 0.4M
2022-06-01 77.47 79.39 76.39 78.58 0.5M
2022-05-31 80.27 80.71 76.54 77.32 0.6M
2022-05-27 81.00 82.73 80.31 82.57 0.4M
2022-05-26 79.20 80.98 77.93 80.31 0.3M
2022-05-25 73.32 78.54 73.02 77.58 0.3M
2022-05-24 75.96 75.96 71.49 74.00 0.5M
2022-05-23 77.87 78.48 75.67 75.85 0.5M
2022-05-20 78.92 79.08 74.10 76.72 0.4M
2022-05-19 79.11 80.15 77.88 78.01 0.3M
2022-05-18 81.81 84.18 79.00 79.71 0.4M
2022-05-17 79.74 82.96 78.83 82.65 0.3M
2022-05-16 79.55 80.13 76.00 78.02 0.3M
2022-05-13 79.39 81.80 78.64 79.37 0.3M
2022-05-12 75.83 78.98 75.52 78.70 0.4M
2022-05-11 78.15 79.72 75.01 75.53 0.3M
2022-05-10 81.27 81.65 76.04 78.36 0.4M
2022-05-09 76.00 82.50 75.00 81.66 0.4M
2022-05-06 81.01 81.01 74.69 76.03 0.4M
2022-05-05 83.62 84.39 79.60 81.67 0.4M
2022-05-04 79.57 85.17 79.46 85.06 0.3M
2022-05-03 76.41 79.66 75.95 79.39 0.3M
2022-05-02 75.18 77.05 73.52 76.39 0.3M
2022-04-29 75.78 77.76 75.01 75.58 0.3M
2022-04-28 75.29 77.68 72.85 76.73 0.2M
2022-04-27 73.00 74.35 71.56 73.76 0.4M
2022-04-26 75.42 76.13 72.56 72.67 0.3M
2022-04-25 73.99 76.53 72.80 76.19 0.3M
2022-04-22 76.98 77.66 74.08 74.63 0.3M
2022-04-21 81.50 82.10 76.41 77.50 0.3M
2022-04-20 77.74 81.34 77.00 80.72 0.5M
2022-04-19 72.56 76.13 72.50 75.81 0.2M
2022-04-18 71.08 72.82 70.91 72.45 0.3M
2022-04-14 73.86 74.49 71.00 71.19 0.2M
2022-04-13 71.85 74.08 71.85 73.43 0.2M
2022-04-12 69.99 72.21 69.87 71.35 0.4M
2022-04-11 68.22 70.69 67.30 68.82 0.3M
2022-04-08 67.40 70.06 67.09 68.15 0.3M
2022-04-07 67.15 67.64 65.50 67.07 0.5M
2022-04-06 68.11 69.06 66.30 66.95 0.4M
2022-04-05 70.70 71.81 68.72 69.17 0.3M
2022-04-04 70.60 71.96 69.11 71.49 0.3M
2022-04-01 69.86 70.99 68.35 70.63 0.5M
2022-03-31 71.56 72.12 69.19 69.47 0.5M
2022-03-30 75.13 75.35 71.57 71.88 0.3M
2022-03-29 74.22 76.38 73.35 75.22 0.4M
2022-03-28 72.68 73.52 71.32 73.46 0.3M
2022-03-25 72.08 73.02 69.50 72.80 0.5M
2022-03-24 75.79 75.98 71.41 71.46 0.5M
2022-03-23 78.85 79.10 75.21 75.42 0.3M
2022-03-22 81.00 81.80 76.35 79.50 0.5M
2022-03-21 81.55 82.61 79.20 80.21 0.3M
2022-03-18 80.70 82.03 78.36 81.41 0.8M
2022-03-17 78.35 81.31 78.35 81.20 0.3M
2022-03-16 77.96 79.73 76.35 78.82 0.3M
2022-03-15 75.78 78.03 74.85 77.78 0.3M
2022-03-14 78.11 78.30 74.43 75.41 0.3M
2022-03-11 77.37 78.33 76.36 76.70 0.3M
2022-03-10 72.22 76.12 71.82 75.64 0.3M
2022-03-09 74.72 74.72 72.36 73.78 0.5M
2022-03-08 73.94 74.82 71.55 71.74 0.5M
2022-03-07 77.49 77.52 72.44 73.45 0.4M
2022-03-04 78.88 78.88 76.08 77.84 0.4M
2022-03-03 82.72 82.75 79.20 79.60 0.4M
2022-03-02 79.90 83.39 79.83 82.80 0.3M
2022-03-01 79.94 81.09 78.69 79.83 0.5M
2022-02-28 76.39 80.34 75.81 79.94 0.6M
2022-02-25 73.85 76.99 72.93 76.35 0.6M
2022-02-24 65.41 74.01 64.37 73.78 1.2M
2022-02-23 81.77 82.16 64.39 64.71 2.2M
2022-02-22 82.49 83.33 78.73 81.77 0.7M
2022-02-18 81.05 83.43 80.68 82.56 0.3M
2022-02-17 82.36 84.24 81.65 81.76 0.4M
2022-02-16 81.52 84.47 81.52 83.44 0.4M
2022-02-15 80.81 82.85 80.70 82.12 0.3M
2022-02-14 79.60 80.54 79.00 79.35 0.2M
2022-02-11 80.93 82.08 78.82 79.76 0.3M
2022-02-10 81.13 83.29 80.35 81.01 0.4M
2022-02-09 82.94 85.06 81.85 82.62 0.4M
2022-02-08 78.00 82.73 78.00 82.40 0.7M
2022-02-07 77.05 78.59 75.72 77.20 0.4M
2022-02-04 80.00 80.84 76.55 76.67 0.5M
2022-02-03 80.51 82.61 79.28 80.26 0.6M
2022-02-02 76.72 83.37 76.63 81.85 1.1M
2022-02-01 70.93 76.66 69.60 75.92 0.9M
2022-01-31 71.23 71.64 69.37 70.22 0.5M
2022-01-28 70.74 71.07 69.28 71.06 0.6M
2022-01-27 72.72 74.00 69.90 70.37 0.5M
2022-01-26 74.00 75.81 71.27 72.38 0.6M
2022-01-25 71.69 73.45 70.08 73.04 0.6M
2022-01-24 68.14 73.08 66.72 73.03 0.4M
2022-01-21 68.46 70.45 67.38 68.76 0.4M
2022-01-20 69.75 70.96 67.55 67.70 0.3M
2022-01-19 69.75 72.13 69.71 69.95 0.5M
2022-01-18 70.09 70.09 67.14 67.28 0.3M
2022-01-14 70.93 71.65 69.30 70.35 0.2M
2022-01-13 72.00 73.29 71.43 71.89 0.3M
2022-01-12 71.50 71.81 70.78 71.61 0.3M
2022-01-11 69.61 70.40 68.74 70.02 0.2M
2022-01-10 68.59 69.47 68.11 69.33 0.3M
2022-01-07 70.66 72.45 69.01 69.03 0.3M
2022-01-06 70.03 71.15 69.30 70.61 0.2M
2022-01-05 71.70 73.34 70.01 70.22 0.2M
2022-01-04 71.57 72.80 70.81 71.66 0.2M
2022-01-03 71.70 73.19 70.27 70.98 0.3M