Boise Cascade Company ( BCC) - Price History
Monthly price history for BCC (Boise Cascade Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $92.71 | $92.71 |
| April 2025 | $93.28 | $93.28 |
| March 2025 | $98.09 | $98.09 |
| February 2025 | $103.66 | $103.66 |
| January 2025 | $125.91 | $126.16 |
| December 2024 | $118.63 | $118.86 |
| November 2024 | $147.10 | $147.60 |
| October 2024 | $132.58 | $133.03 |
| September 2024 | $140.50 | $140.98 |
| August 2024 | $129.52 | $135.62 |
| July 2024 | $135.70 | $142.09 |
| June 2024 | $113.86 | $119.22 |
| May 2024 | $130.92 | $137.29 |
| April 2024 | $126.14 | $132.27 |
| March 2024 | $146.26 | $153.37 |
| February 2024 | $129.61 | $135.91 |
| January 2024 | $128.97 | $135.46 |
| December 2023 | $123.16 | $129.36 |
| November 2023 | $104.06 | $109.30 |
| October 2023 | $85.16 | $93.75 |
| September 2023 | $93.60 | $103.04 |
| August 2023 | $99.35 | $109.37 |
| July 2023 | $93.84 | $103.49 |
| June 2023 | $81.92 | $90.35 |
| May 2023 | $65.12 | $71.82 |
| April 2023 | $59.41 | $68.31 |
| March 2023 | $55.01 | $63.25 |
| February 2023 | $60.10 | $69.11 |
| January 2023 | $65.07 | $74.97 |
| December 2022 | $59.60 | $68.67 |
| November 2022 | $64.26 | $74.04 |
| October 2022 | $57.05 | $66.77 |
| September 2022 | $50.80 | $59.46 |
| August 2022 | $53.25 | $62.33 |
| July 2022 | $60.30 | $70.71 |
| June 2022 | $50.73 | $59.49 |
| May 2022 | $65.94 | $77.32 |
| April 2022 | $62.27 | $75.58 |
| March 2022 | $57.23 | $69.47 |
| February 2022 | $65.86 | $79.94 |
| January 2022 | $57.77 | $70.22 |
| December 2021 | $58.57 | $71.20 |
| November 2021 | $53.33 | $64.83 |
| October 2021 | $44.54 | $56.62 |
| September 2021 | $42.46 | $53.98 |
| August 2021 | $45.51 | $57.85 |
| July 2021 | $40.17 | $51.15 |
| June 2021 | $44.25 | $58.35 |
| May 2021 | $50.05 | $65.99 |
| April 2021 | $50.52 | $66.72 |
| March 2021 | $45.31 | $59.83 |
| February 2021 | $37.82 | $49.94 |
| January 2021 | $36 | $47.63 |
| December 2020 | $36.12 | $47.80 |
| November 2020 | $32.69 | $43.25 |
| October 2020 | $28.94 | $38.38 |
| September 2020 | $29.03 | $39.92 |
| August 2020 | $33.30 | $45.80 |
| July 2020 | $33.81 | $46.59 |
| June 2020 | $27.29 | $37.61 |
| May 2020 | $24.69 | $34.03 |
| April 2020 | $22.63 | $31.27 |
| March 2020 | $17.21 | $23.78 |
| February 2020 | $25.67 | $35.48 |
| January 2020 | $26.13 | $36.20 |
| December 2019 | $26.37 | $36.53 |
| November 2019 | $27.37 | $37.92 |
| October 2019 | $25.10 | $35.77 |
| September 2019 | $22.87 | $32.59 |
| August 2019 | $22.04 | $31.40 |
| July 2019 | $18.90 | $27 |
| June 2019 | $19.67 | $28.11 |
| May 2019 | $15.54 | $22.20 |
| April 2019 | $19.30 | $27.69 |
| March 2019 | $18.65 | $26.76 |
| February 2019 | $19.44 | $27.89 |
| January 2019 | $19.09 | $27.47 |
| December 2018 | $16.57 | $23.85 |
| November 2018 | $18.47 | $26.58 |
| October 2018 | $21.33 | $30.79 |
| September 2018 | $25.49 | $36.80 |
| August 2018 | $30.27 | $43.70 |
| July 2018 | $29.24 | $43.25 |
| June 2018 | $30.22 | $44.70 |
| May 2018 | $32.25 | $47.70 |
| April 2018 | $28.08 | $41.60 |
| March 2018 | $26.06 | $38.60 |
| February 2018 | $27.21 | $40.30 |
| January 2018 | $29.96 | $44.45 |
| December 2017 | $26.89 | $39.90 |
| November 2017 | $25.95 | $38.50 |
| October 2017 | $23.85 | $35.45 |
| September 2017 | $23.48 | $34.90 |
| August 2017 | $20.18 | $30 |
| July 2017 | $20.42 | $30.35 |
| June 2017 | $20.45 | $30.40 |
| May 2017 | $18.13 | $26.95 |
| April 2017 | $20.52 | $30.50 |
| March 2017 | $17.96 | $26.70 |
| February 2017 | $18.23 | $27.10 |
| January 2017 | $16.68 | $24.80 |
| December 2016 | $15.14 | $22.50 |
| November 2016 | $15.34 | $22.80 |
| October 2016 | $12.95 | $19.25 |
| September 2016 | $17.09 | $25.40 |
| August 2016 | $17.65 | $26.24 |
| July 2016 | $18.28 | $27.17 |
| June 2016 | $15.44 | $22.95 |
| May 2016 | $15.44 | $22.96 |
| April 2016 | $14.04 | $20.87 |
| March 2016 | $13.94 | $20.72 |
| February 2016 | $11.26 | $16.74 |
| January 2016 | $13.90 | $20.66 |
| December 2015 | $17.17 | $25.53 |
| November 2015 | $21.06 | $31.30 |
| October 2015 | $20.13 | $29.93 |
| September 2015 | $16.96 | $25.22 |
| August 2015 | $21.83 | $32.45 |
| July 2015 | $22.32 | $33.18 |
| June 2015 | $24.67 | $36.68 |
| May 2015 | $23.84 | $35.44 |
| April 2015 | $23.34 | $34.70 |
| March 2015 | $25.20 | $37.46 |
| February 2015 | $23.95 | $35.61 |
| January 2015 | $27.20 | $40.44 |
| December 2014 | $24.99 | $37.15 |
| November 2014 | $24.01 | $35.69 |
| October 2014 | $24.26 | $36.06 |
| September 2014 | $20.27 | $30.14 |
| August 2014 | $20.22 | $30.06 |
| July 2014 | $18.94 | $28.15 |
| June 2014 | $19.26 | $28.64 |
| May 2014 | $17.60 | $26.16 |
| April 2014 | $16.83 | $25.02 |
| March 2014 | $19.26 | $28.64 |
| February 2014 | $19.90 | $29.59 |
| January 2014 | $20.51 | $30.49 |
| December 2013 | $19.83 | $29.48 |
| November 2013 | $17.26 | $25.66 |
| October 2013 | $17.23 | $25.61 |
| September 2013 | $18.13 | $26.95 |
| August 2013 | $15.54 | $23.10 |
| July 2013 | $17.80 | $26.46 |
| June 2013 | $17.09 | $25.41 |
| May 2013 | $20.22 | $30.06 |
| April 2013 | $21.55 | $32.03 |
| March 2013 | $22.83 | $33.94 |
| February 2013 | $18.23 | $27.10 |
BCC
List: Challengers
Price: $87.47
Forward Dividend Yield: 0.93%
Payout Ratio: 181.85%
Dividend Per Share: 0.84 USD
Earnings Per Share: 8.02 USD
P/E Ratio: 11.05
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 224300
Ebitda: 76.4 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%