Holen Sie sich die Stockscreener-App
77.01
6.96%
5.01
Boise Cascade Co-Aktien (BCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $78.41 | $71.76 | $6.65 | 657,236.0 | +6.96% |
| 2025-12-09 | $72.51 | $71.13 | $1.38 | 399,037.0 | +0.26% |
| 2025-12-08 | $73.50 | $71.75 | $1.75 | 437,179.0 | -1.70% |
| 2025-12-05 | $74.82 | $72.80 | $2.02 | 466,336.0 | -1.63% |
| 2025-12-04 | $76.89 | $73.96 | $2.94 | 349,287.0 | -3.00% |
| 2025-12-03 | $77.46 | $75.12 | $2.34 | 389,566.0 | +1.82% |
| 2025-12-02 | $75.73 | $73.66 | $2.07 | 415,182.0 | +0.08% |
| 2025-12-01 | $76.49 | $74.48 | $2.01 | 402,314.0 | -1.46% |
| 2025-11-28 | $76.84 | $75.16 | $1.68 | 232,308.0 | +0.67% |
| 2025-11-26 | $76.70 | $73.89 | $2.81 | 557,743.0 | +0.38% |
| 2025-11-25 | $75.62 | $71.50 | $4.12 | 488,853.0 | +6.19% |
| 2025-11-24 | $71.93 | $70.25 | $1.68 | 514,759.0 | -1.17% |
| 2025-11-21 | $73.22 | $69.63 | $3.59 | 556,785.0 | +4.39% |
| 2025-11-20 | $69.47 | $67.35 | $2.12 | 536,610.0 | +2.44% |
| 2025-11-19 | $67.56 | $65.14 | $2.42 | 482,181.0 | +1.74% |
| 2025-11-18 | $67.07 | $65.77 | $1.30 | 367,946.0 | -0.87% |
| 2025-11-17 | $68.98 | $66.45 | $2.53 | 427,884.0 | -3.46% |
| 2025-11-14 | $69.67 | $68.44 | $1.23 | 402,521.0 | -0.20% |
| 2025-11-13 | $71.03 | $68.90 | $2.13 | 597,390.0 | -1.57% |
| 2025-11-12 | $70.91 | $68.73 | $2.18 | 423,893.0 | +0.93% |
| 2025-11-11 | $71.99 | $69.31 | $2.68 | 404,238.0 | -0.29% |
Boise Cascade Co-Aktien (BCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Boise Cascade Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Boise Cascade Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Boise Cascade Co-Aktien (BCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.41 | $71.13 | $7.28 | 4,173,373.0 | +1.01% |
| 2025-11 | $76.84 | $65.14 | $11.70 | 9,967,398.0 | +8.16% |
| 2025-10 | $79.38 | $69.11 | $10.27 | 8,443,976.0 | -8.83% |
| 2025-09 | $90.54 | $75.94 | $14.60 | 7,145,656.0 | -11.13% |
| 2025-08 | $91.56 | $80.01 | $11.55 | 8,270,028.0 | +3.81% |
| 2025-07 | $95.00 | $83.09 | $11.91 | 7,386,862.0 | -3.47% |
| 2025-06 | $91.02 | $83.60 | $7.42 | 6,805,146.0 | -0.07% |
| 2025-05 | $97.67 | $84.53 | $13.14 | 6,535,409.0 | -6.86% |
| 2025-04 | $102.1 | $87.84 | $14.25 | 6,826,097.0 | -4.90% |
| 2025-03 | $106.4 | $95.30 | $11.11 | 8,484,577.0 | -5.37% |
| 2025-02 | $127.0 | $102.2 | $24.79 | 6,919,881.0 | -17.83% |
| 2025-01 | $131.3 | $113.4 | $17.89 | 4,770,292.0 | +6.14% |
Boise Cascade Co-Aktien (BCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $117.8 | $32.23 | 5,407,393.0 | -19.52% |
| 2024-11 | $155.4 | $125.0 | $30.41 | 4,898,879.0 | +10.95% |
| 2024-10 | $147.5 | $130.1 | $17.40 | 4,679,122.0 | -5.64% |
| 2024-09 | $144.7 | $117.7 | $27.02 | 8,263,706.0 | +3.95% |
| 2024-08 | $143.3 | $117.9 | $25.43 | 6,187,896.0 | -4.55% |
| 2024-07 | $147.6 | $113.9 | $33.67 | 6,195,243.0 | +19.18% |
| 2024-06 | $138.5 | $115.7 | $22.82 | 6,847,766.0 | -13.16% |
| 2024-05 | $143.2 | $126.7 | $16.52 | 6,961,396.0 | +3.80% |
| 2024-04 | $154.7 | $131.9 | $22.78 | 6,578,561.0 | -13.76% |
| 2024-03 | $154.6 | $125.5 | $29.15 | 7,408,239.0 | +12.85% |
| 2024-02 | $143.6 | $122.6 | $20.97 | 5,726,340.0 | +0.33% |
| 2024-01 | $139.1 | $122.5 | $16.68 | 4,706,477.0 | +4.72% |
Boise Cascade Co-Aktien (BCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $131.5 | $108.2 | $23.27 | 5,944,333.0 | +18.35% |
| 2023-11 | $115.8 | $92.95 | $22.86 | 5,681,239.0 | +16.59% |
| 2023-10 | $103.6 | $87.32 | $16.29 | 6,405,037.0 | -9.02% |
| 2023-09 | $112.6 | $98.12 | $14.46 | 6,678,620.0 | -5.79% |
| 2023-08 | $112.3 | $99.15 | $13.14 | 7,225,104.0 | +5.68% |
| 2023-07 | $103.7 | $87.75 | $15.94 | 6,669,478.0 | +14.54% |
| 2023-06 | $90.72 | $71.50 | $19.22 | 6,803,094.0 | +25.80% |
| 2023-05 | $77.59 | $66.82 | $10.77 | 6,019,003.0 | +5.14% |
| 2023-04 | $68.36 | $59.90 | $8.46 | 5,930,688.0 | +8.00% |
| 2023-03 | $70.61 | $59.32 | $11.29 | 6,824,127.0 | -8.48% |
| 2023-02 | $79.88 | $68.37 | $11.51 | 5,369,221.0 | -7.82% |
| 2023-01 | $75.00 | $66.26 | $8.74 | 4,298,020.0 | +9.17% |
4.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):