Mercados españoles cerrados en 1 hr 12 mins

Boise Cascade Company (BCC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
137,59+3,87 (+2,89%)
A partir del 10:17AM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 2024133,75139,51134,73137,59137,5920.013
17 jul 2024134,40138,73133,60133,72133,72327.600
16 jul 2024128,17136,99128,17136,80136,80365.200
15 jul 2024125,91128,93125,65126,22126,22259.400
12 jul 2024125,13128,11124,82125,12125,12361.700
11 jul 2024118,70123,56118,70123,34123,34363.800
10 jul 2024115,50115,64113,89115,61115,61310.100
09 jul 2024116,39116,67114,51114,59114,59335.500
08 jul 2024116,88117,03115,26116,97116,97410.400
05 jul 2024116,72117,64115,52115,83115,83280.500
03 jul 2024116,43118,37115,88117,47117,47156.000
02 jul 2024117,23117,88115,76115,85115,85285.400
01 jul 2024119,65119,96116,27117,69117,69375.000
28 jun 2024119,73120,99116,78119,22119,221.196.200
27 jun 2024118,51119,30117,23118,57118,57222.100
26 jun 2024117,54118,60116,35118,27118,27254.400
25 jun 2024121,03121,07115,69117,77117,77483.900
24 jun 2024122,91124,28121,37121,58121,58253.300
21 jun 2024121,47122,88120,54122,41122,411.135.200
20 jun 2024124,24125,99122,48122,72122,72328.200
18 jun 2024126,46127,02125,13126,29126,29261.700
17 jun 2024125,65127,16123,13126,85126,85289.300
14 jun 2024128,20128,95125,14126,60126,60204.500
13 jun 2024131,23131,23127,33130,50130,50326.100
12 jun 2024131,20136,46131,20131,68131,68351.700
11 jun 2024127,27127,59125,83126,37126,37219.200
10 jun 2024127,40129,21126,89128,37128,37316.900
07 jun 2024130,56131,41128,77128,91128,91195.000
06 jun 2024132,96134,05131,08131,73131,73197.600
05 jun 2024132,13134,21129,19133,61133,61209.700
04 jun 2024133,17134,72129,95132,12132,12408.100
03 jun 2024138,51138,51133,07134,65134,65203.600
03 jun 20240.2 Dividendo
31 may 2024135,41137,45133,78137,29137,09251.700
30 may 2024133,75136,50133,09135,08134,88175.400
29 may 2024134,35134,35131,13132,86132,67328.000
28 may 2024141,95143,22134,96136,01135,81336.400
24 may 2024138,08141,17137,29141,11140,90198.100
23 may 2024138,20138,20134,82136,46136,26284.300
22 may 2024137,77137,97135,43136,85136,65264.700
21 may 2024136,88138,49135,42138,33138,13272.100
20 may 2024136,35138,26136,30137,57137,37288.300
17 may 2024138,04138,46135,20136,05135,85229.900
16 may 2024140,46142,38136,43137,29137,09425.700
15 may 2024137,09140,96136,90140,86140,65365.800
14 may 2024135,65136,87134,25136,31136,11230.800
13 may 2024134,40136,79134,06135,22135,02324.700
10 may 2024135,79135,98132,58133,68133,49282.400
09 may 2024133,27136,94132,16136,27136,07367.500
08 may 2024128,63135,07126,70133,21133,02533.900
07 may 2024137,71143,05130,65130,67130,48698.900
06 may 2024137,99141,09136,82139,37139,17395.800
03 may 2024137,59138,88134,91136,05135,85328.000
02 may 2024133,81134,67130,14134,48134,28235.600
01 may 2024132,44135,56130,93132,01131,82287.600
30 abr 2024135,05135,68131,89132,27132,08350.000
29 abr 2024140,34141,51137,47138,26138,06207.700
26 abr 2024139,24141,07138,40139,42139,22218.200
25 abr 2024135,18139,00133,04138,46138,26282.400
24 abr 2024139,32141,80135,78137,22137,02202.000
23 abr 2024133,90139,74133,80139,14138,94400.100
22 abr 2024134,02135,10132,54133,02132,83431.500
19 abr 2024133,62136,09132,77133,60133,41282.500
18 abr 2024139,36140,05134,04134,65134,45340.400
17 abr 2024138,75140,78137,21137,80137,60286.200
16 abr 2024147,05147,51138,00138,91138,71532.100
15 abr 2024150,44151,45147,51149,00148,78380.600
12 abr 2024150,51151,26148,26149,99149,77273.700
11 abr 2024149,66151,98148,11151,88151,66326.400
10 abr 2024149,57151,80147,46148,92148,70408.300
09 abr 2024152,79153,21150,13152,98152,76304.100
08 abr 2024153,39154,55150,77152,43152,21188.300
05 abr 2024149,70152,10148,62151,99151,77229.700
04 abr 2024152,86153,60148,10149,15148,93238.000
03 abr 2024148,69152,48148,24150,91150,69227.600
02 abr 2024149,60149,96146,76148,95148,73378.200
01 abr 2024154,05154,67151,96152,95152,73262.800
28 mar 2024152,33154,61151,76153,37153,15382.800
27 mar 2024151,85152,55150,09151,83151,61243.800
26 mar 2024151,21154,01149,35150,12149,90391.600
25 mar 2024151,04152,70149,70150,80150,58309.000
22 mar 2024152,15152,70150,27151,38151,16361.500
21 mar 2024147,95152,29146,95152,15151,93512.000
20 mar 2024136,07145,38135,92144,04143,83392.600
19 mar 2024133,03136,02130,91135,89135,69283.100
18 mar 2024132,71134,55130,22132,82132,63350.400
15 mar 2024127,33132,16127,33131,55131,361.275.000
14 mar 2024128,99129,96126,92127,87127,68251.900
13 mar 2024128,36130,73128,25129,31129,12206.800
12 mar 2024128,26129,83127,60128,62128,43212.600
11 mar 2024128,25128,46125,46128,10127,91269.900
08 mar 2024130,39132,79128,21129,20129,01257.700
07 mar 2024127,84130,50127,32129,33129,14394.800
06 mar 2024131,17131,84128,27128,65128,46338.300
05 mar 2024134,86135,89129,66129,89129,70346.400
04 mar 2024137,62141,34135,03135,55135,35415.300
01 mar 2024136,12138,19134,91137,79137,59213.200
29 feb 2024134,67136,65134,59135,91135,71324.900
28 feb 2024132,00135,63131,49133,66133,47347.900
27 feb 2024132,32134,32131,63132,98132,79288.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...