XNYS
Datos históricos de Boise Cascade Company
Boise Cascade Company · BCC
$73.57
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:45:58 UTC
- Variación en el periodo
- +2.07%
- Máximo
- US$91.97
- 6 de febrero de 2026
- Mínimo
- US$65.00
- 20 de mayo de 2026
- Volumen medio diario
- 0.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.84 | 73.84 | 72.98 | 73.57 | −0.88% | 242,808.611 |
| 8 oct 2026 | 72.50 | 75.01 | 72.06 | 74.22 | +1.78% | 282,329.229 |
| 7 oct 2026 | 74.19 | 74.97 | 72.40 | 72.92 | −3.35% | 263,030.562 |
| 6 oct 2026 | 75.32 | 76.05 | 74.94 | 75.45 | +0.82% | 236,463.851 |
| 5 oct 2026 | 74.59 | 76.15 | 73.73 | 74.84 | −0.20% | 281,876.045 |
| 2 oct 2026 | 76.55 | 76.71 | 73.90 | 74.99 | +0.39% | 308,552.99 |
| 1 oct 2026 | 74.08 | 75.15 | 72.80 | 74.70 | +0.74% | 394,011.55 |
| 30 sep 2026 | 76.20 | 76.20 | 74.11 | 74.15 | −2.40% | 421,356.594 |
| 29 sep 2026 | 76.62 | 76.71 | 75.06 | 75.97 | −0.81% | 489,557.285 |
| 28 sep 2026 | 76.35 | 77.82 | 75.00 | 76.59 | −0.71% | 467,554.935 |
| 25 sep 2026 | 76.01 | 77.84 | 75.36 | 77.14 | +1.37% | 378,115.134 |
| 24 sep 2026 | 77.22 | 77.80 | 74.98 | 76.10 | −2.13% | 269,918.029 |
| 23 sep 2026 | 78.07 | 79.31 | 77.74 | 77.76 | −1.57% | 197,976.373 |
| 22 sep 2026 | 77.26 | 79.21 | 76.83 | 79.00 | +4.41% | 327,452.415 |
| 21 sep 2026 | 76.10 | 76.45 | 74.74 | 75.66 | −0.04% | 330,518.1 |
| 18 sep 2026 | 75.05 | 75.87 | 74.27 | 75.69 | +0.21% | 916,511.294 |
| 17 sep 2026 | 76.93 | 77.03 | 74.74 | 75.53 | +0.29% | 313,313.564 |
| 16 sep 2026 | 76.28 | 76.86 | 74.71 | 75.31 | −0.82% | 340,754.822 |
| 15 sep 2026 | 75.47 | 76.31 | 74.50 | 75.93 | +0.90% | 626,950.477 |
| 14 sep 2026 | 74.32 | 76.03 | 74.32 | 75.25 | −0.25% | 267,929.807 |
| 11 sep 2026 | 76.26 | 76.39 | 74.86 | 75.44 | +0.52% | 239,003.781 |
| 10 sep 2026 | 75.30 | 75.45 | 73.85 | 75.05 | −1.16% | 226,800.659 |
| 9 sep 2026 | 76.42 | 76.99 | 75.66 | 75.93 | −1.21% | 186,304.521 |
| 8 sep 2026 | 78.79 | 78.85 | 76.75 | 76.86 | −2.97% | 227,344.787 |
| 4 sep 2026 | 76.83 | 80.25 | 76.83 | 79.21 | +2.71% | 244,396.875 |
| 3 sep 2026 | 77.69 | 78.54 | 75.41 | 77.12 | +1.06% | 290,680.207 |
| 2 sep 2026 | 75.82 | 77.74 | 75.62 | 76.31 | +0.62% | 294,552.923 |
| 1 sep 2026 | 76.75 | 77.22 | 74.99 | 75.84 | −2.78% | 383,892.147 |
| 31 ago 2026 | 78.49 | 78.75 | 76.75 | 78.01 | −0.94% | 365,420.058 |
| 28 ago 2026 | 78.89 | 79.60 | 77.14 | 78.75 | −0.03% | 243,381.117 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.