Boise Cascade Co.

BCC
🏛️ 美国 →
77.71
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 130.02 131.21 129.33 129.36 0.2M
2023-12-28 129.79 130.44 129.04 130.02 0.1M
2023-12-27 129.72 131.47 128.84 130.56 0.2M
2023-12-26 127.12 129.66 126.46 129.26 0.2M
2023-12-22 126.19 127.52 125.30 127.06 0.2M
2023-12-21 125.66 127.00 124.08 124.75 0.4M
2023-12-20 123.76 126.72 123.04 123.88 0.4M
2023-12-19 119.76 124.10 119.70 123.36 0.2M
2023-12-18 117.99 119.01 117.00 118.15 0.2M
2023-12-15 119.10 120.76 117.14 117.31 0.9M
2023-12-14 116.12 119.88 115.83 119.24 0.4M
2023-12-13 110.61 114.03 109.43 113.77 0.5M
2023-12-12 111.24 111.27 109.02 110.13 0.3M
2023-12-11 111.30 111.55 109.74 111.24 0.3M
2023-12-08 111.34 112.83 111.34 111.92 0.2M
2023-12-07 110.80 111.49 109.48 111.46 0.3M
2023-12-06 114.45 115.97 110.77 111.16 0.3M
2023-12-05 113.50 114.74 112.79 113.42 0.3M
2023-12-04 111.72 114.90 111.60 114.57 0.3M
2023-12-01 109.00 112.50 108.21 112.39 0.2M
2023-11-30 107.92 109.41 106.38 109.30 0.4M
2023-11-29 114.36 115.36 112.78 113.25 0.3M
2023-11-28 115.06 115.06 111.97 112.84 0.2M
2023-11-27 113.74 115.81 113.74 115.27 0.2M
2023-11-24 114.13 115.61 114.10 114.48 0.1M
2023-11-22 113.59 115.10 113.26 114.54 0.2M
2023-11-21 113.01 113.83 112.78 112.92 0.3M
2023-11-20 112.23 113.58 110.88 113.23 0.2M
2023-11-17 111.35 113.74 111.35 112.56 0.3M
2023-11-16 112.45 113.11 110.25 110.71 0.3M
2023-11-15 113.07 115.13 111.96 112.69 0.3M
2023-11-14 108.38 113.68 108.38 113.38 0.4M
2023-11-13 104.47 105.86 104.47 104.97 0.2M
2023-11-10 103.67 106.03 102.70 105.30 0.3M
2023-11-09 104.02 104.42 102.13 102.93 0.3M
2023-11-08 102.97 104.53 102.35 103.04 0.2M
2023-11-07 102.76 104.04 101.82 103.63 0.2M
2023-11-06 103.88 103.89 101.84 103.24 0.3M
2023-11-03 103.08 104.73 102.49 104.41 0.3M
2023-11-02 100.77 101.59 99.11 101.18 0.3M
2023-11-01 93.95 99.81 92.95 99.07 0.6M
2023-10-31 93.84 95.38 87.32 93.75 0.7M
2023-10-30 93.89 95.25 93.22 93.96 0.5M
2023-10-27 91.66 93.55 90.51 92.97 0.5M
2023-10-26 90.62 91.65 89.30 90.81 0.2M
2023-10-25 90.90 91.67 89.47 89.62 0.2M
2023-10-24 91.89 92.05 90.73 91.68 0.2M
2023-10-23 91.18 92.23 90.46 91.12 0.2M
2023-10-20 92.21 93.24 90.97 91.16 0.3M
2023-10-19 93.38 93.63 90.76 91.94 0.3M
2023-10-18 94.07 94.37 92.41 93.48 0.3M
2023-10-17 93.27 95.99 93.27 95.40 0.3M
2023-10-16 93.49 95.52 93.30 94.03 0.3M
2023-10-13 93.38 94.13 92.81 93.91 0.3M
2023-10-12 100.08 100.08 92.94 93.38 0.4M
2023-10-11 99.27 100.43 98.58 100.39 0.2M
2023-10-10 99.00 100.93 99.00 99.27 0.2M
2023-10-09 97.84 99.38 97.21 98.72 0.2M
2023-10-06 98.61 99.69 97.18 97.60 0.4M
2023-10-05 99.52 100.78 98.52 99.75 0.3M
2023-10-04 99.00 100.59 98.48 100.13 0.2M
2023-10-03 102.19 102.19 97.91 98.56 0.2M
2023-10-02 103.00 103.61 101.14 102.22 0.2M
2023-09-29 106.53 106.97 102.77 103.04 0.3M
2023-09-28 103.96 107.22 103.96 106.05 0.3M
2023-09-27 102.54 103.98 102.32 103.61 0.2M
2023-09-26 101.10 102.54 101.10 101.59 0.2M
2023-09-25 99.46 102.05 99.36 101.63 0.2M
2023-09-22 100.89 101.47 99.33 99.77 0.2M
2023-09-21 99.00 101.27 98.28 100.76 0.3M
2023-09-20 102.57 103.64 99.66 99.82 0.3M
2023-09-19 101.23 102.15 100.43 101.61 0.3M
2023-09-18 100.74 101.94 100.52 100.95 0.4M
2023-09-15 102.75 102.75 98.12 100.09 1.3M
2023-09-14 101.57 103.45 101.29 103.29 0.3M
2023-09-13 102.64 102.91 98.96 100.56 0.3M
2023-09-12 102.12 103.35 101.94 102.78 0.3M
2023-09-11 103.78 104.64 102.26 102.58 0.4M
2023-09-08 104.34 105.13 102.77 103.09 0.3M
2023-09-07 104.85 105.22 103.80 104.78 0.4M
2023-09-06 105.88 107.04 104.68 105.27 0.3M
2023-09-05 109.37 109.37 101.31 105.80 0.6M
2023-09-01 110.00 112.58 109.97 111.01 0.3M
2023-08-31 108.99 109.99 108.14 109.37 0.3M
2023-08-30 108.84 109.62 108.34 109.44 0.2M
2023-08-29 106.51 109.07 106.08 109.06 0.2M
2023-08-28 105.00 107.91 105.00 107.54 0.2M
2023-08-25 106.13 106.78 103.84 105.12 0.3M
2023-08-24 108.05 108.17 105.47 105.83 0.3M
2023-08-23 108.02 109.49 107.22 108.38 0.3M
2023-08-22 106.67 107.22 105.71 106.85 0.3M
2023-08-21 105.53 106.61 104.20 106.30 0.3M
2023-08-18 102.88 105.00 102.77 104.90 0.3M
2023-08-17 107.12 107.73 103.56 103.77 0.3M
2023-08-16 107.41 109.06 107.00 107.00 0.3M
2023-08-15 108.78 108.78 106.78 107.61 0.3M
2023-08-14 109.36 109.75 107.90 109.25 0.3M
2023-08-11 109.09 110.48 109.09 109.97 0.3M
2023-08-10 109.30 110.90 107.71 109.34 0.3M
2023-08-09 110.39 110.53 108.56 109.21 0.3M
2023-08-08 110.78 111.03 107.76 110.86 0.3M
2023-08-07 110.41 112.29 110.41 111.78 0.2M
2023-08-04 110.20 110.98 107.50 109.51 0.4M
2023-08-03 108.09 110.08 107.24 109.96 0.3M
2023-08-02 106.52 112.12 105.13 108.52 0.7M
2023-08-01 102.20 107.09 99.15 106.77 0.6M
2023-07-31 101.93 103.69 100.04 103.49 0.4M
2023-07-28 100.75 102.66 100.42 101.93 0.3M
2023-07-27 100.09 100.81 98.55 99.16 0.2M
2023-07-26 98.41 99.78 98.41 98.96 0.2M
2023-07-25 98.44 100.68 98.39 98.61 0.3M
2023-07-24 98.40 99.30 98.15 98.75 0.2M
2023-07-21 99.86 100.49 97.79 98.41 0.3M
2023-07-20 101.08 101.17 98.88 99.31 0.3M
2023-07-19 100.82 101.91 99.11 101.10 0.3M
2023-07-18 100.56 101.67 98.35 99.95 0.5M
2023-07-17 99.00 100.44 98.08 100.15 0.4M
2023-07-14 98.17 99.25 96.78 99.00 0.5M
2023-07-13 95.82 98.55 95.10 98.50 0.5M
2023-07-12 95.04 95.69 94.12 94.78 0.3M
2023-07-11 93.22 94.69 93.22 93.50 0.2M
2023-07-10 91.25 94.80 90.80 93.03 0.5M
2023-07-07 89.26 91.42 89.23 90.26 0.2M
2023-07-06 89.85 90.04 87.75 88.89 0.5M
2023-07-05 89.99 91.67 89.00 90.24 0.5M
2023-07-03 90.52 91.42 89.42 90.57 0.2M
2023-06-30 90.00 90.72 88.76 90.35 0.4M
2023-06-29 86.53 90.00 86.43 89.41 0.6M
2023-06-28 84.95 87.39 84.95 85.97 0.6M
2023-06-27 81.82 84.47 81.70 83.60 0.3M
2023-06-26 80.25 82.83 80.25 81.89 0.3M
2023-06-23 79.94 81.40 79.56 80.07 0.6M
2023-06-22 81.29 81.31 79.96 80.70 0.2M
2023-06-21 79.43 81.99 79.16 81.48 0.3M
2023-06-20 77.50 79.96 77.47 79.65 0.3M
2023-06-16 79.46 79.46 77.41 77.74 1.0M
2023-06-15 78.03 79.57 77.37 79.43 0.3M
2023-06-14 79.01 79.83 78.07 78.58 0.3M
2023-06-13 78.93 79.69 78.54 79.10 0.3M
2023-06-12 77.74 79.37 77.01 78.86 0.3M
2023-06-09 78.21 78.21 77.13 77.60 0.4M
2023-06-08 78.42 79.07 77.56 78.50 0.2M
2023-06-07 77.10 79.75 77.10 78.74 0.3M
2023-06-06 74.00 77.42 74.00 77.12 0.3M
2023-06-05 75.00 75.00 72.65 74.42 0.2M
2023-06-02 73.24 75.79 72.85 75.51 0.2M
2023-06-01 71.74 72.94 71.50 72.02 0.3M
2023-05-31 72.72 73.82 71.74 71.82 0.3M
2023-05-30 77.63 77.71 76.15 77.11 0.3M
2023-05-26 74.94 76.00 74.47 75.43 0.2M
2023-05-25 74.00 75.10 73.70 75.04 0.2M
2023-05-24 75.02 75.41 73.06 74.00 0.2M
2023-05-23 75.17 76.09 74.03 75.08 0.3M
2023-05-22 76.03 76.17 75.15 75.71 0.2M
2023-05-19 77.08 77.08 75.50 76.06 0.2M
2023-05-18 74.83 76.69 74.41 76.44 0.2M
2023-05-17 75.52 75.81 74.52 75.01 0.3M
2023-05-16 73.72 75.45 73.62 75.16 0.3M
2023-05-15 73.42 74.73 72.93 74.23 0.2M
2023-05-12 73.99 74.64 72.49 73.36 0.2M
2023-05-11 73.21 73.58 72.21 73.30 0.2M
2023-05-10 75.00 75.33 73.21 73.62 0.2M
2023-05-09 73.27 74.32 73.03 73.75 0.3M
2023-05-08 70.92 73.97 70.66 73.14 0.4M
2023-05-05 68.36 71.12 68.36 70.14 0.6M
2023-05-04 67.48 68.42 66.82 67.63 0.5M
2023-05-03 68.03 69.87 68.03 68.30 0.4M
2023-05-02 68.38 68.38 66.84 67.50 0.4M
2023-05-01 67.93 69.01 67.92 68.75 0.3M
2023-04-28 66.53 68.36 66.53 68.31 0.4M
2023-04-27 65.11 66.94 64.56 66.57 0.3M
2023-04-26 65.19 65.54 64.39 64.79 0.4M
2023-04-25 66.02 66.63 64.99 65.63 0.3M
2023-04-24 66.19 66.71 65.73 66.67 0.2M
2023-04-21 67.58 67.88 66.02 66.22 0.3M
2023-04-20 66.34 68.27 66.34 67.68 0.3M
2023-04-19 66.82 67.40 66.44 67.18 0.3M
2023-04-18 67.03 67.51 65.74 67.04 0.4M
2023-04-17 65.00 67.03 65.00 66.82 0.3M
2023-04-14 64.90 65.71 64.09 65.37 0.3M
2023-04-13 64.50 65.34 63.21 65.07 0.3M
2023-04-12 64.97 64.97 64.06 64.55 0.3M
2023-04-11 62.13 64.04 62.12 63.93 0.4M
2023-04-10 60.55 62.47 60.55 62.15 0.3M
2023-04-06 60.94 60.94 60.17 60.62 0.2M
2023-04-05 60.44 61.01 59.90 60.90 0.2M
2023-04-04 63.58 63.58 60.27 60.92 0.2M
2023-04-03 63.32 63.93 62.43 63.41 0.2M
2023-03-31 62.09 63.37 61.85 63.25 0.4M
2023-03-30 62.90 63.03 61.52 61.65 0.2M
2023-03-29 62.87 62.97 61.45 62.41 0.2M
2023-03-28 61.68 62.57 61.41 61.99 0.2M
2023-03-27 61.53 61.96 60.73 61.70 0.2M
2023-03-24 59.37 60.89 59.32 60.75 0.2M
2023-03-23 61.28 62.17 59.85 60.13 0.2M
2023-03-22 62.91 62.98 60.67 60.80 0.4M
2023-03-21 63.59 64.03 61.95 62.72 0.3M
2023-03-20 62.09 63.70 61.93 62.05 0.2M
2023-03-17 62.13 62.66 60.84 61.10 0.7M
2023-03-16 60.86 63.94 60.37 62.76 0.3M
2023-03-15 61.33 61.83 60.40 61.58 0.4M
2023-03-14 64.54 64.85 62.10 63.07 0.3M
2023-03-13 63.57 64.13 62.49 62.86 0.3M
2023-03-10 67.20 67.36 64.54 64.99 0.2M
2023-03-09 67.08 68.20 66.91 67.14 0.3M
2023-03-08 66.96 67.07 65.94 67.01 0.3M
2023-03-07 68.25 68.42 66.22 66.67 0.3M
2023-03-06 70.14 70.44 67.06 68.48 0.4M
2023-03-03 69.36 70.61 69.06 70.24 0.2M
2023-03-02 68.75 69.43 68.19 69.00 0.2M
2023-03-01 68.79 69.95 68.65 69.33 0.3M
2023-02-28 70.74 70.79 69.10 69.11 0.7M
2023-02-27 72.23 72.37 71.03 71.05 0.2M
2023-02-24 70.57 71.40 70.33 71.16 0.4M
2023-02-23 71.63 72.50 70.41 71.55 0.4M
2023-02-22 68.82 73.80 68.82 72.67 0.5M
2023-02-21 72.54 72.94 68.37 68.44 0.5M
2023-02-17 76.07 76.07 73.87 74.73 0.2M
2023-02-16 75.37 76.68 74.79 76.07 0.2M
2023-02-15 75.58 77.21 74.67 76.81 0.2M
2023-02-14 76.40 76.79 74.85 76.11 0.3M
2023-02-13 76.00 77.20 75.41 77.00 0.1M
2023-02-10 75.12 75.72 74.48 75.68 0.2M
2023-02-09 77.35 77.86 75.41 75.44 0.2M
2023-02-08 77.60 77.71 76.09 76.51 0.2M
2023-02-07 76.42 77.88 75.73 77.87 0.2M
2023-02-06 77.72 78.02 75.94 76.82 0.2M
2023-02-03 77.99 79.64 77.99 78.41 0.2M
2023-02-02 77.45 79.88 77.45 79.03 0.2M
2023-02-01 74.67 77.88 74.26 76.88 0.2M
2023-01-31 72.83 75.00 72.83 74.97 0.2M
2023-01-30 72.91 73.88 72.28 72.28 0.1M
2023-01-27 73.45 74.40 73.38 73.64 0.1M
2023-01-26 73.28 74.18 71.83 73.41 0.2M
2023-01-25 70.90 72.76 69.91 72.66 0.2M
2023-01-24 70.65 71.90 69.96 71.14 0.2M
2023-01-23 69.48 71.84 69.35 70.48 0.2M
2023-01-20 68.56 69.18 67.25 69.14 0.3M
2023-01-19 68.80 68.80 67.18 67.90 0.2M
2023-01-18 69.59 71.47 68.59 69.14 0.2M
2023-01-17 70.67 70.88 69.48 69.50 0.1M
2023-01-13 70.39 71.22 70.39 70.69 0.2M
2023-01-12 71.00 71.25 69.71 71.14 0.2M
2023-01-11 68.27 70.40 68.27 70.38 0.2M
2023-01-10 66.98 68.36 66.26 68.14 0.2M
2023-01-09 68.77 69.24 66.43 67.02 0.4M
2023-01-06 68.17 69.01 67.30 68.39 0.2M
2023-01-05 68.91 68.91 66.80 67.30 0.3M
2023-01-04 70.93 71.71 69.15 69.72 0.3M
2023-01-03 69.41 71.21 69.04 70.12 0.3M