Boise Cascade Company ( BCC) - Price History
Monthly price history for BCC (Boise Cascade Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $79.21 | $79.21 |
| August 2026 | $77.78 | $78.01 |
| July 2026 | $76.16 | $76.38 |
| June 2026 | $77.40 | $77.63 |
| May 2026 | $69.30 | $69.72 |
| April 2026 | $78.79 | $79.27 |
| March 2026 | $75.39 | $75.85 |
| February 2026 | $82.24 | $82.74 |
| January 2026 | $80.10 | $80.81 |
| December 2025 | $72.96 | $73.60 |
| November 2025 | $75.35 | $76.24 |
| October 2025 | $69.67 | $70.49 |
| September 2025 | $76.42 | $77.32 |
| August 2025 | $85.77 | $87 |
| July 2025 | $82.62 | $83.81 |
| June 2025 | $85.59 | $86.82 |
| May 2025 | $85.44 | $86.88 |
| April 2025 | $91.74 | $93.28 |
| March 2025 | $96.47 | $98.09 |
| February 2025 | $101.95 | $103.66 |
| January 2025 | $123.83 | $126.16 |
| December 2024 | $116.66 | $118.86 |
| November 2024 | $144.67 | $147.60 |
| October 2024 | $130.39 | $133.03 |
| September 2024 | $138.18 | $140.98 |
| August 2024 | $127.38 | $135.62 |
| July 2024 | $133.45 | $142.09 |
| June 2024 | $111.97 | $119.22 |
| May 2024 | $128.76 | $137.29 |
| April 2024 | $124.05 | $132.27 |
| March 2024 | $143.84 | $153.37 |
| February 2024 | $127.46 | $135.91 |
| January 2024 | $126.84 | $135.46 |
| December 2023 | $121.13 | $129.36 |
| November 2023 | $102.34 | $109.30 |
| October 2023 | $83.75 | $93.75 |
| September 2023 | $92.05 | $103.04 |
| August 2023 | $97.71 | $109.37 |
| July 2023 | $92.28 | $103.49 |
| June 2023 | $80.57 | $90.35 |
| May 2023 | $64.04 | $71.82 |
| April 2023 | $58.43 | $68.31 |
| March 2023 | $54.10 | $63.25 |
| February 2023 | $59.11 | $69.11 |
| January 2023 | $63.99 | $74.97 |
| December 2022 | $58.62 | $68.67 |
| November 2022 | $63.20 | $74.04 |
| October 2022 | $56.10 | $66.77 |
| September 2022 | $49.96 | $59.46 |
| August 2022 | $52.37 | $62.33 |
| July 2022 | $59.30 | $70.71 |
| June 2022 | $49.89 | $59.49 |
| May 2022 | $64.84 | $77.32 |
| April 2022 | $61.24 | $75.58 |
| March 2022 | $56.29 | $69.47 |
| February 2022 | $64.77 | $79.94 |
| January 2022 | $56.81 | $70.22 |
| December 2021 | $57.60 | $71.20 |
| November 2021 | $52.45 | $64.83 |
| October 2021 | $43.80 | $56.62 |
| September 2021 | $41.76 | $53.98 |
| August 2021 | $44.75 | $57.85 |
| July 2021 | $39.50 | $51.15 |
| June 2021 | $43.52 | $58.35 |
| May 2021 | $49.22 | $65.99 |
| April 2021 | $49.69 | $66.72 |
| March 2021 | $44.56 | $59.83 |
| February 2021 | $37.19 | $49.94 |
| January 2021 | $35.40 | $47.63 |
| December 2020 | $35.53 | $47.80 |
| November 2020 | $32.14 | $43.25 |
| October 2020 | $28.46 | $38.38 |
| September 2020 | $28.55 | $39.92 |
| August 2020 | $32.75 | $45.80 |
| July 2020 | $33.25 | $46.59 |
| June 2020 | $26.84 | $37.61 |
| May 2020 | $24.28 | $34.03 |
| April 2020 | $22.25 | $31.27 |
| March 2020 | $16.92 | $23.78 |
| February 2020 | $25.25 | $35.48 |
| January 2020 | $25.70 | $36.20 |
| December 2019 | $25.93 | $36.53 |
| November 2019 | $26.92 | $37.92 |
| October 2019 | $24.69 | $35.77 |
| September 2019 | $22.50 | $32.59 |
| August 2019 | $21.67 | $31.40 |
| July 2019 | $18.58 | $27 |
| June 2019 | $19.35 | $28.11 |
| May 2019 | $15.28 | $22.20 |
| April 2019 | $18.98 | $27.69 |
| March 2019 | $18.34 | $26.76 |
| February 2019 | $19.12 | $27.89 |
| January 2019 | $18.77 | $27.47 |
| December 2018 | $16.30 | $23.85 |
| November 2018 | $18.17 | $26.58 |
| October 2018 | $20.97 | $30.79 |
| September 2018 | $25.07 | $36.80 |
| August 2018 | $29.77 | $43.70 |
| July 2018 | $28.76 | $43.25 |
| June 2018 | $29.72 | $44.70 |
| May 2018 | $31.72 | $47.70 |
| April 2018 | $27.62 | $41.60 |
| March 2018 | $25.63 | $38.60 |
| February 2018 | $26.76 | $40.30 |
| January 2018 | $29.46 | $44.45 |
| December 2017 | $26.45 | $39.90 |
| November 2017 | $25.52 | $38.50 |
| October 2017 | $23.45 | $35.45 |
| September 2017 | $23.09 | $34.90 |
| August 2017 | $19.85 | $30 |
| July 2017 | $20.08 | $30.35 |
| June 2017 | $20.11 | $30.40 |
| May 2017 | $17.83 | $26.95 |
| April 2017 | $20.18 | $30.50 |
| March 2017 | $17.66 | $26.70 |
| February 2017 | $17.93 | $27.10 |
| January 2017 | $16.41 | $24.80 |
| December 2016 | $14.88 | $22.50 |
| November 2016 | $15.08 | $22.80 |
| October 2016 | $12.74 | $19.25 |
| September 2016 | $16.80 | $25.40 |
| August 2016 | $17.36 | $26.24 |
| July 2016 | $17.97 | $27.17 |
| June 2016 | $15.18 | $22.95 |
| May 2016 | $15.19 | $22.96 |
| April 2016 | $13.81 | $20.87 |
| March 2016 | $13.71 | $20.72 |
| February 2016 | $11.07 | $16.74 |
| January 2016 | $13.67 | $20.66 |
| December 2015 | $16.89 | $25.53 |
| November 2015 | $20.71 | $31.30 |
| October 2015 | $19.80 | $29.93 |
| September 2015 | $16.68 | $25.22 |
| August 2015 | $21.47 | $32.45 |
| July 2015 | $21.95 | $33.18 |
| June 2015 | $24.27 | $36.68 |
| May 2015 | $23.44 | $35.44 |
| April 2015 | $22.96 | $34.70 |
| March 2015 | $24.78 | $37.46 |
| February 2015 | $23.56 | $35.61 |
| January 2015 | $26.75 | $40.44 |
| December 2014 | $24.58 | $37.15 |
| November 2014 | $23.61 | $35.69 |
| October 2014 | $23.86 | $36.06 |
| September 2014 | $19.94 | $30.14 |
| August 2014 | $19.89 | $30.06 |
| July 2014 | $18.62 | $28.15 |
| June 2014 | $18.95 | $28.64 |
| May 2014 | $17.31 | $26.16 |
| April 2014 | $16.55 | $25.02 |
| March 2014 | $18.95 | $28.64 |
| February 2014 | $19.58 | $29.59 |
| January 2014 | $20.17 | $30.49 |
| December 2013 | $19.50 | $29.48 |
| November 2013 | $16.98 | $25.66 |
| October 2013 | $16.94 | $25.61 |
| September 2013 | $17.83 | $26.95 |
| August 2013 | $15.28 | $23.10 |
| July 2013 | $17.50 | $26.46 |
| June 2013 | $16.81 | $25.41 |
| May 2013 | $19.89 | $30.06 |
| April 2013 | $21.19 | $32.03 |
| March 2013 | $22.45 | $33.94 |
| February 2013 | $17.93 | $27.10 |
BCC
Price: $79.21
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 181.85%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.95 USD
P/E Ratio: 29.36
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 224300
Ebitda: 76.4 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: -19.86%
DGR5: 30.00%