Italia markets open in 8 hours 4 minutes

Boise Cascade Company (BCC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,33+0,76 (+0,55%)
Alla chiusura: 04:00PM EDT
135,00 -3,33 (-2,41%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024136,88138,48135,49138,33138,33272.087
20 mag 2024136,35138,26136,30137,57137,57288.300
17 mag 2024138,04138,46135,20136,05136,05229.900
16 mag 2024140,46142,38136,43137,29137,29425.700
15 mag 2024137,09140,96136,90140,86140,86365.800
14 mag 2024135,65136,87134,25136,31136,31230.800
13 mag 2024134,40136,79134,06135,22135,22324.700
10 mag 2024135,79135,98132,58133,68133,68282.400
09 mag 2024133,27136,94132,16136,27136,27367.500
08 mag 2024128,63135,07126,70133,21133,21533.900
07 mag 2024137,71143,05130,65130,67130,67698.900
06 mag 2024137,99141,09136,82139,37139,37395.800
03 mag 2024137,59138,88134,91136,05136,05328.000
02 mag 2024133,81134,67130,14134,48134,48235.600
01 mag 2024132,44135,56130,93132,01132,01287.600
30 apr 2024135,05135,68131,89132,27132,27350.000
29 apr 2024140,34141,51137,47138,26138,26207.700
26 apr 2024139,24141,07138,40139,42139,42218.200
25 apr 2024135,18139,00133,04138,46138,46282.400
24 apr 2024139,32141,80135,78137,22137,22202.000
23 apr 2024133,90139,74133,80139,14139,14400.100
22 apr 2024134,02135,10132,54133,02133,02431.500
19 apr 2024133,62136,09132,77133,60133,60282.500
18 apr 2024139,36140,05134,04134,65134,65340.400
17 apr 2024138,75140,78137,21137,80137,80286.200
16 apr 2024147,05147,51138,00138,91138,91532.100
15 apr 2024150,44151,45147,51149,00149,00380.600
12 apr 2024150,51151,26148,26149,99149,99273.700
11 apr 2024149,66151,98148,11151,88151,88326.400
10 apr 2024149,57151,80147,46148,92148,92408.300
09 apr 2024152,79153,21150,13152,98152,98304.100
08 apr 2024153,39154,55150,77152,43152,43188.300
05 apr 2024149,70152,10148,62151,99151,99229.700
04 apr 2024152,86153,60148,10149,15149,15238.000
03 apr 2024148,69152,48148,24150,91150,91227.600
02 apr 2024149,60149,96146,76148,95148,95378.200
01 apr 2024154,05154,67151,96152,95152,95262.800
28 mar 2024152,33154,61151,76153,37153,37382.800
27 mar 2024151,85152,55150,09151,83151,83243.800
26 mar 2024151,21154,01149,35150,12150,12391.600
25 mar 2024151,04152,70149,70150,80150,80309.000
22 mar 2024152,15152,70150,27151,38151,38361.500
21 mar 2024147,95152,29146,95152,15152,15512.000
20 mar 2024136,07145,38135,92144,04144,04392.600
19 mar 2024133,03136,02130,91135,89135,89283.100
18 mar 2024132,71134,55130,22132,82132,82350.400
15 mar 2024127,33132,16127,33131,55131,551.275.000
14 mar 2024128,99129,96126,92127,87127,87251.900
13 mar 2024128,36130,73128,25129,31129,31206.800
12 mar 2024128,26129,83127,60128,62128,62212.600
11 mar 2024128,25128,46125,46128,10128,10269.900
08 mar 2024130,39132,79128,21129,20129,20257.700
07 mar 2024127,84130,50127,32129,33129,33394.800
06 mar 2024131,17131,84128,27128,65128,65338.300
05 mar 2024134,86135,89129,66129,89129,89346.400
04 mar 2024137,62141,34135,03135,55135,55415.300
01 mar 2024136,12138,19134,91137,79137,79213.200
29 feb 2024134,67136,65134,59135,91135,91324.900
28 feb 2024132,00135,63131,49133,66133,66347.900
27 feb 2024132,32134,32131,63132,98132,98288.500
26 feb 2024128,79131,39128,76130,61130,61282.200
23 feb 2024127,04131,23126,99129,42129,42282.000
22 feb 2024126,21128,62122,59126,54126,54554.500
22 feb 20240.2 Dividendo
21 feb 2024132,01132,01123,68125,11124,91703.300
20 feb 2024137,44138,87135,03135,87135,65411.000
16 feb 2024141,75142,24139,98139,98139,76238.200
15 feb 2024140,63143,10138,85142,66142,43220.300
14 feb 2024138,30140,07136,00139,93139,71224.600
13 feb 2024136,00138,60134,12135,53135,31331.700
12 feb 2024140,72143,56140,12141,86141,63207.700
09 feb 2024137,69140,72136,38140,57140,35162.500
08 feb 2024135,36138,19135,32137,53137,31204.700
07 feb 2024134,48136,46133,96135,01134,79229.100
06 feb 2024134,72136,20132,19133,88133,67159.300
05 feb 2024136,43137,58133,78134,88134,66219.500
02 feb 2024136,68139,63135,27138,63138,41173.800
01 feb 2024136,63139,31135,27138,91138,69165.300
31 gen 2024137,55139,13135,32135,46135,24191.400
30 gen 2024136,68138,45136,52137,57137,35156.600
29 gen 2024135,55137,47135,06136,87136,65172.500
26 gen 2024134,67135,55133,90134,99134,77133.000
25 gen 2024133,99134,58132,41134,49134,28223.600
24 gen 2024134,68134,68130,31131,45131,24201.900
23 gen 2024138,94138,94132,80132,87132,66252.500
22 gen 2024134,66138,32134,15137,58137,36311.500
19 gen 2024132,99133,54129,83133,44133,23205.900
18 gen 2024133,32135,12130,96132,51132,30206.700
17 gen 2024130,38131,93129,00131,66131,45176.700
16 gen 2024131,27132,54130,41131,60131,39173.600
12 gen 2024133,41133,52128,85132,31132,10163.200
11 gen 2024130,00132,53128,39131,72131,51208.600
10 gen 2024129,32131,84129,16130,82130,61324.100
09 gen 2024130,36130,36127,02128,49128,28311.100
08 gen 2024128,85132,34128,35132,31132,10260.200
05 gen 2024122,93128,97122,45128,22128,02310.900
04 gen 2024125,89126,49124,19124,27124,07269.700
03 gen 2024126,88127,07124,53125,06124,86203.100
02 gen 2024128,00129,51126,21128,24128,04250.900
29 dic 2023130,02131,21129,33129,36129,15190.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...