Boise Cascade, L.L.C. - Price History
Monthly price history for BCC (Boise Cascade, L.L.C.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $139.14 | $139.14 |
| March 2024 | $153.37 | $153.37 |
| February 2024 | $135.91 | $135.91 |
| January 2024 | $135.24 | $135.46 |
| December 2023 | $129.15 | $129.36 |
| November 2023 | $109.12 | $109.30 |
| October 2023 | $89.30 | $93.75 |
| September 2023 | $98.15 | $103.04 |
| August 2023 | $104.18 | $109.37 |
| July 2023 | $98.41 | $103.49 |
| June 2023 | $85.91 | $90.35 |
| May 2023 | $68.29 | $71.82 |
| April 2023 | $62.30 | $68.31 |
| March 2023 | $57.69 | $63.25 |
| February 2023 | $63.03 | $69.11 |
| January 2023 | $68.24 | $74.97 |
| December 2022 | $62.50 | $68.67 |
| November 2022 | $67.39 | $74.04 |
| October 2022 | $59.82 | $66.77 |
| September 2022 | $53.28 | $59.46 |
| August 2022 | $55.85 | $62.33 |
| July 2022 | $63.24 | $70.71 |
| June 2022 | $53.20 | $59.49 |
| May 2022 | $69.15 | $77.32 |
| April 2022 | $65.30 | $75.58 |
| March 2022 | $60.02 | $69.47 |
| February 2022 | $69.07 | $79.94 |
| January 2022 | $60.58 | $70.22 |
| December 2021 | $61.43 | $71.20 |
| November 2021 | $55.93 | $64.83 |
| October 2021 | $46.71 | $56.62 |
| September 2021 | $44.53 | $53.98 |
| August 2021 | $47.72 | $57.85 |
| July 2021 | $42.12 | $51.15 |
| June 2021 | $46.41 | $58.35 |
| May 2021 | $52.48 | $65.99 |
| April 2021 | $52.99 | $66.72 |
| March 2021 | $47.52 | $59.83 |
| February 2021 | $39.66 | $49.94 |
| January 2021 | $37.75 | $47.63 |
| December 2020 | $37.88 | $47.80 |
| November 2020 | $34.28 | $43.25 |
| October 2020 | $30.35 | $38.38 |
| September 2020 | $30.44 | $39.92 |
| August 2020 | $34.93 | $45.80 |
| July 2020 | $35.46 | $46.59 |
| June 2020 | $28.62 | $37.61 |
| May 2020 | $25.90 | $34.03 |
| April 2020 | $23.73 | $31.27 |
| March 2020 | $18.04 | $23.78 |
| February 2020 | $26.92 | $35.48 |
| January 2020 | $27.40 | $36.20 |
| December 2019 | $27.65 | $36.53 |
| November 2019 | $28.70 | $37.92 |
| October 2019 | $26.33 | $35.77 |
| September 2019 | $23.99 | $32.59 |
| August 2019 | $23.11 | $31.40 |
| July 2019 | $19.82 | $27 |
| June 2019 | $20.63 | $28.11 |
| May 2019 | $16.29 | $22.20 |
| April 2019 | $20.24 | $27.69 |
| March 2019 | $19.56 | $26.76 |
| February 2019 | $20.39 | $27.89 |
| January 2019 | $20.02 | $27.47 |
| December 2018 | $17.38 | $23.85 |
| November 2018 | $19.37 | $26.58 |
| October 2018 | $22.36 | $30.79 |
| September 2018 | $26.73 | $36.80 |
| August 2018 | $31.74 | $43.70 |
| July 2018 | $30.66 | $43.25 |
| June 2018 | $31.69 | $44.70 |
| May 2018 | $33.82 | $47.70 |
| April 2018 | $29.45 | $41.60 |
| March 2018 | $27.33 | $38.60 |
| February 2018 | $28.53 | $40.30 |
| January 2018 | $31.42 | $44.45 |
| December 2017 | $28.20 | $39.90 |
| November 2017 | $27.21 | $38.50 |
| October 2017 | $25.01 | $35.45 |
| September 2017 | $24.62 | $34.90 |
| August 2017 | $21.16 | $30 |
| July 2017 | $21.41 | $30.35 |
| June 2017 | $21.45 | $30.40 |
| May 2017 | $19.01 | $26.95 |
| April 2017 | $21.52 | $30.50 |
| March 2017 | $18.84 | $26.70 |
| February 2017 | $19.12 | $27.10 |
| January 2017 | $17.50 | $24.80 |
| December 2016 | $15.87 | $22.50 |
| November 2016 | $16.08 | $22.80 |
| October 2016 | $13.58 | $19.25 |
| September 2016 | $17.92 | $25.40 |
| August 2016 | $18.51 | $26.24 |
| July 2016 | $19.17 | $27.17 |
| June 2016 | $16.19 | $22.95 |
| May 2016 | $16.20 | $22.96 |
| April 2016 | $14.72 | $20.87 |
| March 2016 | $14.62 | $20.72 |
| February 2016 | $11.81 | $16.74 |
| January 2016 | $14.58 | $20.66 |
| December 2015 | $18.01 | $25.53 |
| November 2015 | $22.08 | $31.30 |
| October 2015 | $21.11 | $29.93 |
| September 2015 | $17.79 | $25.22 |
| August 2015 | $22.89 | $32.45 |
| July 2015 | $23.41 | $33.18 |
| June 2015 | $25.88 | $36.68 |
| May 2015 | $25 | $35.44 |
| April 2015 | $24.48 | $34.70 |
| March 2015 | $26.43 | $37.46 |
| February 2015 | $25.12 | $35.61 |
| January 2015 | $28.53 | $40.44 |
| December 2014 | $26.21 | $37.15 |
| November 2014 | $25.18 | $35.69 |
| October 2014 | $25.44 | $36.06 |
| September 2014 | $21.26 | $30.14 |
| August 2014 | $21.21 | $30.06 |
| July 2014 | $19.86 | $28.15 |
| June 2014 | $20.20 | $28.64 |
| May 2014 | $18.45 | $26.16 |
| April 2014 | $17.65 | $25.02 |
| March 2014 | $20.20 | $28.64 |
| February 2014 | $20.87 | $29.59 |
| January 2014 | $21.51 | $30.49 |
| December 2013 | $20.80 | $29.48 |
| November 2013 | $18.10 | $25.66 |
| October 2013 | $18.07 | $25.61 |
| September 2013 | $19.01 | $26.95 |
| August 2013 | $16.30 | $23.10 |
| July 2013 | $18.67 | $26.46 |
| June 2013 | $17.92 | $25.41 |
| May 2013 | $21.21 | $30.06 |
| April 2013 | $22.60 | $32.03 |
| March 2013 | $23.94 | $33.94 |
| February 2013 | $19.12 | $27.10 |
BCC
List: Challengers
Price: $139.14
Dividend Yield: 0.00%
Forward Dividend Yield: 0.57%
Payout Ratio: 6.33%
Dividend Per Share: 0.80 USD
Earnings Per Share: 12.12 USD
P/E Ratio: 10.69
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 224300
Ebitda: 76.4 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%