Boise Cascade Company ( BCC) - Price History
Monthly price history for BCC (Boise Cascade Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $77.19 | $77.19 |
| June 2026 | $77.63 | $77.63 |
| May 2026 | $69.50 | $69.72 |
| April 2026 | $79.02 | $79.27 |
| March 2026 | $75.61 | $75.85 |
| February 2026 | $82.48 | $82.74 |
| January 2026 | $80.34 | $80.81 |
| December 2025 | $73.17 | $73.60 |
| November 2025 | $75.58 | $76.24 |
| October 2025 | $69.88 | $70.49 |
| September 2025 | $76.65 | $77.32 |
| August 2025 | $86.02 | $87 |
| July 2025 | $82.87 | $83.81 |
| June 2025 | $85.84 | $86.82 |
| May 2025 | $85.70 | $86.88 |
| April 2025 | $92.01 | $93.28 |
| March 2025 | $96.75 | $98.09 |
| February 2025 | $102.25 | $103.66 |
| January 2025 | $124.20 | $126.16 |
| December 2024 | $117.01 | $118.86 |
| November 2024 | $145.10 | $147.60 |
| October 2024 | $130.77 | $133.03 |
| September 2024 | $138.59 | $140.98 |
| August 2024 | $127.75 | $135.62 |
| July 2024 | $133.85 | $142.09 |
| June 2024 | $112.30 | $119.22 |
| May 2024 | $129.14 | $137.29 |
| April 2024 | $124.42 | $132.27 |
| March 2024 | $144.26 | $153.37 |
| February 2024 | $127.84 | $135.91 |
| January 2024 | $127.21 | $135.46 |
| December 2023 | $121.48 | $129.36 |
| November 2023 | $102.65 | $109.30 |
| October 2023 | $84 | $93.75 |
| September 2023 | $92.32 | $103.04 |
| August 2023 | $98 | $109.37 |
| July 2023 | $92.56 | $103.49 |
| June 2023 | $80.81 | $90.35 |
| May 2023 | $64.23 | $71.82 |
| April 2023 | $58.60 | $68.31 |
| March 2023 | $54.26 | $63.25 |
| February 2023 | $59.28 | $69.11 |
| January 2023 | $64.18 | $74.97 |
| December 2022 | $58.79 | $68.67 |
| November 2022 | $63.39 | $74.04 |
| October 2022 | $56.27 | $66.77 |
| September 2022 | $50.11 | $59.46 |
| August 2022 | $52.53 | $62.33 |
| July 2022 | $59.48 | $70.71 |
| June 2022 | $50.04 | $59.49 |
| May 2022 | $65.04 | $77.32 |
| April 2022 | $61.42 | $75.58 |
| March 2022 | $56.45 | $69.47 |
| February 2022 | $64.96 | $79.94 |
| January 2022 | $56.98 | $70.22 |
| December 2021 | $57.78 | $71.20 |
| November 2021 | $52.61 | $64.83 |
| October 2021 | $43.93 | $56.62 |
| September 2021 | $41.88 | $53.98 |
| August 2021 | $44.89 | $57.85 |
| July 2021 | $39.62 | $51.15 |
| June 2021 | $43.65 | $58.35 |
| May 2021 | $49.36 | $65.99 |
| April 2021 | $49.84 | $66.72 |
| March 2021 | $44.69 | $59.83 |
| February 2021 | $37.30 | $49.94 |
| January 2021 | $35.50 | $47.63 |
| December 2020 | $35.63 | $47.80 |
| November 2020 | $32.24 | $43.25 |
| October 2020 | $28.54 | $38.38 |
| September 2020 | $28.63 | $39.92 |
| August 2020 | $32.85 | $45.80 |
| July 2020 | $33.35 | $46.59 |
| June 2020 | $26.92 | $37.61 |
| May 2020 | $24.36 | $34.03 |
| April 2020 | $22.32 | $31.27 |
| March 2020 | $16.97 | $23.78 |
| February 2020 | $25.32 | $35.48 |
| January 2020 | $25.77 | $36.20 |
| December 2019 | $26.01 | $36.53 |
| November 2019 | $27 | $37.92 |
| October 2019 | $24.76 | $35.77 |
| September 2019 | $22.56 | $32.59 |
| August 2019 | $21.74 | $31.40 |
| July 2019 | $18.64 | $27 |
| June 2019 | $19.40 | $28.11 |
| May 2019 | $15.32 | $22.20 |
| April 2019 | $19.04 | $27.69 |
| March 2019 | $18.40 | $26.76 |
| February 2019 | $19.18 | $27.89 |
| January 2019 | $18.83 | $27.47 |
| December 2018 | $16.35 | $23.85 |
| November 2018 | $18.22 | $26.58 |
| October 2018 | $21.04 | $30.79 |
| September 2018 | $25.14 | $36.80 |
| August 2018 | $29.86 | $43.70 |
| July 2018 | $28.84 | $43.25 |
| June 2018 | $29.81 | $44.70 |
| May 2018 | $31.81 | $47.70 |
| April 2018 | $27.70 | $41.60 |
| March 2018 | $25.70 | $38.60 |
| February 2018 | $26.84 | $40.30 |
| January 2018 | $29.55 | $44.45 |
| December 2017 | $26.52 | $39.90 |
| November 2017 | $25.59 | $38.50 |
| October 2017 | $23.52 | $35.45 |
| September 2017 | $23.16 | $34.90 |
| August 2017 | $19.90 | $30 |
| July 2017 | $20.14 | $30.35 |
| June 2017 | $20.17 | $30.40 |
| May 2017 | $17.88 | $26.95 |
| April 2017 | $20.24 | $30.50 |
| March 2017 | $17.72 | $26.70 |
| February 2017 | $17.98 | $27.10 |
| January 2017 | $16.46 | $24.80 |
| December 2016 | $14.93 | $22.50 |
| November 2016 | $15.13 | $22.80 |
| October 2016 | $12.77 | $19.25 |
| September 2016 | $16.85 | $25.40 |
| August 2016 | $17.41 | $26.24 |
| July 2016 | $18.03 | $27.17 |
| June 2016 | $15.23 | $22.95 |
| May 2016 | $15.23 | $22.96 |
| April 2016 | $13.85 | $20.87 |
| March 2016 | $13.75 | $20.72 |
| February 2016 | $11.11 | $16.74 |
| January 2016 | $13.71 | $20.66 |
| December 2015 | $16.94 | $25.53 |
| November 2015 | $20.77 | $31.30 |
| October 2015 | $19.86 | $29.93 |
| September 2015 | $16.73 | $25.22 |
| August 2015 | $21.53 | $32.45 |
| July 2015 | $22.02 | $33.18 |
| June 2015 | $24.34 | $36.68 |
| May 2015 | $23.52 | $35.44 |
| April 2015 | $23.02 | $34.70 |
| March 2015 | $24.86 | $37.46 |
| February 2015 | $23.63 | $35.61 |
| January 2015 | $26.83 | $40.44 |
| December 2014 | $24.65 | $37.15 |
| November 2014 | $23.68 | $35.69 |
| October 2014 | $23.93 | $36.06 |
| September 2014 | $20 | $30.14 |
| August 2014 | $19.94 | $30.06 |
| July 2014 | $18.68 | $28.15 |
| June 2014 | $19 | $28.64 |
| May 2014 | $17.36 | $26.16 |
| April 2014 | $16.60 | $25.02 |
| March 2014 | $19 | $28.64 |
| February 2014 | $19.63 | $29.59 |
| January 2014 | $20.23 | $30.49 |
| December 2013 | $19.56 | $29.48 |
| November 2013 | $17.03 | $25.66 |
| October 2013 | $16.99 | $25.61 |
| September 2013 | $17.88 | $26.95 |
| August 2013 | $15.33 | $23.10 |
| July 2013 | $17.56 | $26.46 |
| June 2013 | $16.86 | $25.41 |
| May 2013 | $19.94 | $30.06 |
| April 2013 | $21.25 | $32.03 |
| March 2013 | $22.52 | $33.94 |
| February 2013 | $17.98 | $27.10 |
BCC
List: Challengers
Price: $77.19
Dividend Yield: 1.20%
Forward Dividend Yield: 1.14%
Payout Ratio: 181.85%
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 23.79
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 224300
Ebitda: 76.4 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: -15.83%
DGR5: 30.00%