BOISE CASCADE Co (BCC) stock
BCCNYSEWholesale-Lumber & Other Construction MaterialsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 13/3013% below fair value
$67.39−0.53 (-0.78%)
Close on Nov 13, 2026Market cap $2.35BP/E 19.8Yield 1.28%
Price history
Boise Cascade share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$67.39
-0.78% on the day
52-week range
$65.00 – $91.97
-26.7% from the high
Change over 52 weeks
-2.6%
From $69.18 on Nov 13, 2025
Average volume
363,045
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $68.53 | $68.53 | $66.85 | $67.39 | -0.78% | 275,221 |
| Nov 12, 2026 | $69.95 | $70.31 | $67.78 | $67.92 | -2.30% | 354,637 |
| Nov 11, 2026 | $69.80 | $70.68 | $69.19 | $69.52 | -1.28% | 301,833 |
| Nov 10, 2026 | $71.48 | $71.59 | $69.70 | $70.42 | -2.96% | 313,592 |
| Nov 9, 2026 | $71.21 | $73.50 | $71.21 | $72.57 | +3.32% | 415,459 |
| Nov 6, 2026 | $72.42 | $72.90 | $70.05 | $70.24 | -4.76% | 324,042 |
| Nov 5, 2026 | $77.09 | $77.98 | $72.98 | $73.75 | -5.42% | 519,106 |
| Nov 4, 2026 | $74.81 | $78.98 | $74.81 | $77.98 | +4.24% | 531,023 |
| Nov 3, 2026 | $80.06 | $81.20 | $74.81 | $74.81 | -0.25% | 843,833 |
| Nov 2, 2026 | $79.92 | $82.00 | $74.83 | $75.00 | -4.86% | 976,551 |
| Oct 30, 2026 | $78.34 | $79.68 | $77.13 | $78.83 | +1.26% | 296,241 |
| Oct 29, 2026 | $75.16 | $77.91 | $74.46 | $77.85 | +4.41% | 393,464 |
| Oct 28, 2026 | $76.16 | $77.07 | $73.44 | $74.56 | -1.92% | 511,962 |
| Oct 27, 2026 | $75.77 | $76.54 | $74.96 | $76.02 | +0.77% | 273,481 |
| Oct 26, 2026 | $76.06 | $77.03 | $75.14 | $75.44 | -2.96% | 300,314 |
| Oct 23, 2026 | $77.32 | $77.96 | $76.14 | $77.74 | -0.70% | 307,598 |
| Oct 22, 2026 | $75.95 | $78.56 | $75.68 | $78.29 | +3.57% | 400,181 |
| Oct 21, 2026 | $76.70 | $76.79 | $74.95 | $75.59 | -0.90% | 335,779 |
| Oct 20, 2026 | $75.69 | $76.96 | $75.01 | $76.28 | +1.54% | 343,629 |
| Oct 19, 2026 | $76.21 | $76.39 | $74.88 | $75.12 | -1.33% | 268,162 |
| Oct 16, 2026 | $75.56 | $77.38 | $75.14 | $76.13 | +0.86% | 250,579 |
| Oct 15, 2026 | $75.09 | $76.25 | $74.70 | $75.48 | +2.03% | 266,306 |
| Oct 14, 2026 | $73.40 | $74.06 | $72.82 | $73.98 | -0.13% | 326,973 |
| Oct 13, 2026 | $74.32 | $74.79 | $73.09 | $74.08 | +0.91% | 241,999 |
| Oct 12, 2026 | $72.51 | $74.06 | $72.26 | $73.41 | -0.22% | 287,460 |
| Oct 9, 2026 | $73.84 | $73.84 | $72.98 | $73.57 | -0.88% | 242,808 |
| Oct 8, 2026 | $72.50 | $75.01 | $72.06 | $74.22 | +1.78% | 282,329 |
| Oct 7, 2026 | $74.19 | $74.97 | $72.40 | $72.92 | -3.35% | 263,030 |
| Oct 6, 2026 | $75.32 | $76.05 | $74.94 | $75.45 | +0.82% | 236,463 |
| Oct 5, 2026 | $74.59 | $76.15 | $73.73 | $74.84 | -0.20% | 281,876 |
| Oct 2, 2026 | $76.55 | $76.71 | $73.90 | $74.99 | +0.39% | 308,552 |
| Oct 1, 2026 | $74.08 | $75.15 | $72.80 | $74.70 | +0.74% | 394,011 |
| Sep 30, 2026 | $76.20 | $76.20 | $74.11 | $74.15 | -2.40% | 421,356 |
| Sep 29, 2026 | $76.62 | $76.71 | $75.06 | $75.97 | -0.81% | 489,557 |
| Sep 28, 2026 | $76.35 | $77.82 | $75.00 | $76.59 | -0.71% | 467,554 |
| Sep 25, 2026 | $76.01 | $77.84 | $75.36 | $77.14 | +1.37% | 378,115 |
| Sep 24, 2026 | $77.22 | $77.80 | $74.98 | $76.10 | -2.13% | 269,918 |
| Sep 23, 2026 | $78.07 | $79.31 | $77.74 | $77.76 | -1.57% | 197,976 |
| Sep 22, 2026 | $77.26 | $79.21 | $76.83 | $79.00 | +4.41% | 327,452 |
| Sep 21, 2026 | $76.10 | $76.45 | $74.74 | $75.66 | -0.04% | 330,518 |
| Sep 18, 2026 | $75.05 | $75.87 | $74.27 | $75.69 | +0.21% | 916,511 |
| Sep 17, 2026 | $76.93 | $77.03 | $74.74 | $75.53 | +0.29% | 313,313 |
| Sep 16, 2026 | $76.28 | $76.86 | $74.71 | $75.31 | -0.82% | 340,754 |
| Sep 15, 2026 | $75.47 | $76.31 | $74.50 | $75.93 | +0.90% | 626,950 |
| Sep 14, 2026 | $74.32 | $76.03 | $74.32 | $75.25 | -0.25% | 267,929 |
| Sep 11, 2026 | $76.26 | $76.39 | $74.86 | $75.44 | +0.52% | 239,003 |
| Sep 10, 2026 | $75.30 | $75.45 | $73.85 | $75.05 | -1.16% | 226,800 |
| Sep 9, 2026 | $76.42 | $76.99 | $75.66 | $75.93 | -1.21% | 186,304 |
| Sep 8, 2026 | $78.79 | $78.85 | $76.75 | $76.86 | -2.97% | 227,344 |
| Sep 4, 2026 | $76.83 | $80.25 | $76.83 | $79.21 | +2.71% | 244,396 |
| Sep 3, 2026 | $77.69 | $78.54 | $75.41 | $77.12 | +1.06% | 290,680 |
| Sep 2, 2026 | $75.82 | $77.74 | $75.62 | $76.31 | +0.62% | 294,552 |
| Sep 1, 2026 | $76.75 | $77.22 | $74.99 | $75.84 | -2.78% | 383,892 |
| Aug 31, 2026 | $78.49 | $78.75 | $76.75 | $78.01 | -0.94% | 365,420 |
| Aug 28, 2026 | $78.89 | $79.60 | $77.14 | $78.75 | -0.03% | 243,381 |
| Aug 27, 2026 | $78.99 | $79.97 | $78.61 | $78.77 | -1.46% | 320,824 |
| Aug 26, 2026 | $81.16 | $81.33 | $79.58 | $79.94 | -1.36% | 194,237 |
| Aug 25, 2026 | $82.73 | $82.73 | $80.26 | $81.04 | -1.46% | 227,141 |
| Aug 24, 2026 | $82.95 | $83.44 | $81.53 | $82.24 | -0.28% | 229,531 |
| Aug 21, 2026 | $82.05 | $83.23 | $81.53 | $82.47 | +0.86% | 261,150 |
| Aug 20, 2026 | $80.73 | $82.18 | $80.00 | $81.77 | -1.64% | 248,370 |
| Aug 19, 2026 | $81.61 | $83.94 | $81.00 | $83.13 | +3.68% | 279,396 |
| Aug 18, 2026 | $82.28 | $82.33 | $80.07 | $80.18 | -2.15% | 230,371 |
| Aug 17, 2026 | $82.38 | $82.63 | $81.11 | $81.94 | -1.56% | 275,359 |
| Aug 14, 2026 | $84.29 | $84.43 | $82.80 | $83.24 | -1.06% | 193,207 |
| Aug 13, 2026 | $84.88 | $85.70 | $83.69 | $84.13 | -0.14% | 217,470 |
| Aug 12, 2026 | $85.46 | $85.46 | $82.18 | $84.25 | -1.50% | 271,141 |
| Aug 11, 2026 | $85.11 | $86.37 | $84.78 | $85.53 | +0.92% | 261,235 |
| Aug 10, 2026 | $85.56 | $85.65 | $84.26 | $84.75 | -2.14% | 234,495 |
| Aug 7, 2026 | $84.55 | $87.82 | $84.07 | $86.60 | +2.78% | 325,849 |
| Aug 6, 2026 | $84.53 | $84.96 | $81.65 | $84.26 | -0.64% | 471,369 |
| Aug 5, 2026 | $84.51 | $85.63 | $82.36 | $84.80 | -1.95% | 419,317 |
| Aug 4, 2026 | $82.76 | $88.43 | $82.28 | $86.49 | +4.17% | 688,182 |
| Aug 3, 2026 | $78.12 | $83.09 | $78.12 | $83.03 | +8.71% | 813,869 |
| Jul 31, 2026 | $75.94 | $76.78 | $75.00 | $76.38 | +1.33% | 302,384 |
| Jul 30, 2026 | $77.63 | $77.69 | $74.81 | $75.38 | -2.96% | 326,572 |
| Jul 29, 2026 | $78.79 | $79.27 | $76.64 | $77.68 | -3.36% | 389,877 |
| Jul 28, 2026 | $79.92 | $81.86 | $79.92 | $80.38 | +2.76% | 301,582 |
| Jul 27, 2026 | $78.41 | $79.76 | $77.88 | $78.22 | +0.49% | 275,007 |
| Jul 24, 2026 | $76.46 | $78.81 | $76.41 | $77.84 | +1.80% | 188,363 |
| Jul 23, 2026 | $76.94 | $77.49 | $75.45 | $76.46 | -1.60% | 282,025 |
| Jul 22, 2026 | $75.13 | $77.80 | $75.13 | $77.70 | +4.44% | 343,644 |
| Jul 21, 2026 | $75.68 | $77.83 | $73.64 | $74.40 | -1.98% | 510,655 |
| Jul 20, 2026 | $77.37 | $80.00 | $75.78 | $75.90 | -1.67% | 307,073 |
| Jul 17, 2026 | $80.03 | $81.87 | $76.55 | $77.19 | -3.68% | 399,042 |
| Jul 16, 2026 | $77.02 | $82.07 | $76.40 | $80.14 | +5.46% | 874,780 |
| Jul 15, 2026 | $74.47 | $78.20 | $74.14 | $75.99 | +2.56% | 534,309 |
| Jul 14, 2026 | $75.51 | $76.13 | $71.50 | $74.09 | -0.84% | 1,042,440 |
| Jul 13, 2026 | $75.76 | $77.23 | $74.24 | $74.72 | -1.76% | 326,911 |
| Jul 10, 2026 | $74.22 | $77.43 | $72.05 | $76.06 | +5.29% | 388,697 |
| Jul 9, 2026 | $71.59 | $72.73 | $70.99 | $72.24 | +1.33% | 247,074 |
| Jul 8, 2026 | $72.18 | $72.31 | $70.13 | $71.29 | -2.87% | 455,997 |
| Jul 7, 2026 | $75.12 | $76.26 | $72.73 | $73.40 | -2.50% | 290,004 |
| Jul 6, 2026 | $75.66 | $76.12 | $73.66 | $75.28 | -0.86% | 329,548 |
| Jul 2, 2026 | $76.02 | $77.27 | $74.26 | $75.93 | +0.60% | 298,659 |
| Jul 1, 2026 | $77.90 | $78.36 | $75.42 | $75.48 | -2.77% | 316,334 |
| Jun 30, 2026 | $79.66 | $79.70 | $77.55 | $77.63 | -2.06% | 375,188 |
| Jun 29, 2026 | $79.80 | $80.26 | $77.61 | $79.26 | -2.17% | 548,911 |
| Jun 26, 2026 | $79.42 | $81.57 | $79.09 | $81.02 | +1.58% | 1,293,047 |
| Jun 25, 2026 | $77.98 | $80.62 | $77.89 | $79.76 | +2.70% | 441,284 |
| Jun 24, 2026 | $72.45 | $77.77 | $72.05 | $77.66 | +8.16% | 431,646 |
| Jun 23, 2026 | $72.27 | $73.19 | $71.70 | $71.80 | -1.02% | 308,799 |
| Jun 22, 2026 | $74.56 | $74.91 | $72.44 | $72.54 | -2.84% | 332,001 |
| Jun 18, 2026 | $71.58 | $76.06 | $71.01 | $74.66 | +5.44% | 987,804 |
| Jun 17, 2026 | $70.84 | $74.31 | $70.33 | $70.81 | -1.05% | 415,170 |
| Jun 16, 2026 | $72.13 | $73.29 | $71.42 | $71.56 | -0.04% | 344,119 |
| Jun 15, 2026 | $72.45 | $73.52 | $71.38 | $71.59 | +0.63% | 363,321 |
| Jun 12, 2026 | $71.54 | $72.59 | $70.92 | $71.14 | +0.68% | 318,781 |
| Jun 11, 2026 | $68.65 | $70.72 | $67.38 | $70.66 | +3.44% | 447,609 |
| Jun 10, 2026 | $70.84 | $70.99 | $68.29 | $68.31 | -2.43% | 328,155 |
| Jun 9, 2026 | $68.79 | $70.85 | $68.79 | $70.01 | +3.00% | 406,583 |
| Jun 8, 2026 | $67.63 | $69.02 | $67.43 | $67.97 | -0.16% | 308,252 |
| Jun 5, 2026 | $68.37 | $69.41 | $67.76 | $68.08 | -0.58% | 285,502 |
| Jun 4, 2026 | $69.98 | $70.67 | $68.12 | $68.48 | -0.29% | 448,309 |
| Jun 3, 2026 | $68.40 | $69.36 | $68.37 | $68.68 | -0.78% | 362,170 |
| Jun 2, 2026 | $68.26 | $70.05 | $67.44 | $69.22 | +1.30% | 429,521 |
| Jun 1, 2026 | $69.02 | $69.58 | $67.05 | $68.33 | -1.99% | 357,367 |
| May 29, 2026 | $70.13 | $70.99 | $69.41 | $69.72 | -0.90% | 490,333 |
| May 28, 2026 | $69.68 | $71.33 | $68.85 | $70.35 | +0.09% | 308,717 |
| May 27, 2026 | $68.96 | $71.19 | $68.88 | $70.29 | +3.22% | 443,958 |
| May 26, 2026 | $67.48 | $68.62 | $67.33 | $68.10 | +1.40% | 447,851 |
| May 22, 2026 | $67.46 | $68.08 | $66.58 | $67.16 | +0.07% | 345,640 |
| May 21, 2026 | $66.57 | $68.09 | $65.41 | $67.11 | -0.25% | 472,989 |
| May 20, 2026 | $65.56 | $67.61 | $65.00 | $67.28 | +2.76% | 380,078 |
| May 19, 2026 | $66.93 | $67.29 | $65.31 | $65.47 | -3.15% | 396,813 |
| May 18, 2026 | $65.80 | $68.31 | $65.80 | $67.60 | +2.44% | 406,167 |
| May 15, 2026 | $68.90 | $69.10 | $65.91 | $65.99 | -4.91% | 294,027 |
| May 14, 2026 | $67.74 | $70.70 | $66.71 | $69.40 | +3.61% | 943,782 |
| May 13, 2026 | $67.30 | $67.89 | $65.50 | $66.98 | -1.40% | 578,180 |
| May 12, 2026 | $69.53 | $70.23 | $67.54 | $67.93 | -1.84% | 547,006 |
| May 11, 2026 | $70.74 | $71.53 | $69.06 | $69.20 | -2.08% | 546,530 |
| May 8, 2026 | $72.77 | $73.13 | $70.57 | $70.67 | -2.87% | 340,631 |
| May 7, 2026 | $75.31 | $76.48 | $72.68 | $72.76 | -1.99% | 412,807 |
| May 6, 2026 | $73.57 | $75.22 | $72.34 | $74.24 | +2.93% | 711,554 |
| May 5, 2026 | $75.93 | $76.66 | $72.13 | $72.13 | -2.96% | 836,219 |
| May 4, 2026 | $77.60 | $78.06 | $73.10 | $74.33 | -4.86% | 993,368 |
| May 1, 2026 | $79.89 | $80.41 | $77.89 | $78.13 | -1.44% | 304,878 |
| Apr 30, 2026 | $79.23 | $79.87 | $78.21 | $79.27 | +0.34% | 368,004 |
| Apr 29, 2026 | $82.22 | $83.29 | $78.84 | $79.00 | -4.37% | 443,936 |
| Apr 28, 2026 | $84.32 | $84.83 | $82.56 | $82.61 | -1.49% | 233,197 |
| Apr 27, 2026 | $84.21 | $85.87 | $83.66 | $83.86 | -0.34% | 270,334 |
| Apr 24, 2026 | $83.57 | $84.60 | $83.23 | $84.15 | +0.39% | 199,720 |
| Apr 23, 2026 | $82.83 | $84.38 | $82.40 | $83.82 | +1.92% | 239,135 |
| Apr 22, 2026 | $83.41 | $83.72 | $81.67 | $82.24 | -0.25% | 271,865 |
| Apr 21, 2026 | $84.54 | $85.50 | $81.95 | $82.45 | -1.81% | 250,884 |
| Apr 20, 2026 | $82.50 | $84.60 | $81.78 | $83.97 | +1.12% | 268,811 |
| Apr 17, 2026 | $80.19 | $84.17 | $80.19 | $83.04 | +5.38% | 342,647 |
| Apr 16, 2026 | $79.18 | $79.73 | $78.50 | $78.80 | -0.14% | 202,682 |
| Apr 15, 2026 | $81.36 | $81.36 | $78.67 | $78.91 | -3.44% | 315,163 |
| Apr 14, 2026 | $81.94 | $82.91 | $81.42 | $81.72 | +0.21% | 278,631 |
| Apr 13, 2026 | $79.67 | $81.63 | $78.36 | $81.55 | +1.72% | 313,104 |
| Apr 10, 2026 | $80.05 | $80.90 | $79.16 | $80.17 | -0.51% | 306,814 |
| Apr 9, 2026 | $78.72 | $81.93 | $78.72 | $80.58 | +1.70% | 322,948 |
| Apr 8, 2026 | $78.33 | $80.52 | $78.11 | $79.23 | +6.05% | 424,804 |
| Apr 7, 2026 | $73.20 | $75.16 | $73.15 | $74.71 | +1.30% | 465,179 |
| Apr 6, 2026 | $72.75 | $74.15 | $72.10 | $73.75 | +0.75% | 340,811 |
| Apr 2, 2026 | $74.04 | $75.11 | $72.08 | $73.20 | -2.50% | 412,353 |
| Apr 1, 2026 | $75.21 | $76.37 | $74.31 | $75.08 | -1.02% | 375,787 |
| Mar 31, 2026 | $76.06 | $78.12 | $75.45 | $75.85 | +1.20% | 345,675 |
| Mar 30, 2026 | $75.41 | $75.61 | $74.14 | $74.95 | +0.70% | 335,026 |
| Mar 27, 2026 | $73.67 | $75.45 | $72.84 | $74.43 | +0.19% | 296,929 |
| Mar 26, 2026 | $73.97 | $75.89 | $73.56 | $74.29 | -0.48% | 285,775 |
| Mar 25, 2026 | $74.87 | $75.18 | $73.17 | $74.65 | +1.47% | 379,109 |
| Mar 24, 2026 | $70.47 | $74.13 | $70.47 | $73.57 | +2.35% | 329,204 |
| Mar 23, 2026 | $70.74 | $72.93 | $69.99 | $71.88 | +5.24% | 460,062 |
| Mar 20, 2026 | $69.75 | $70.59 | $67.85 | $68.30 | -2.23% | 1,237,911 |
| Mar 19, 2026 | $71.18 | $71.43 | $68.63 | $69.86 | -2.76% | 506,477 |
| Mar 18, 2026 | $72.07 | $72.95 | $71.34 | $71.84 | -1.48% | 369,561 |
| Mar 17, 2026 | $72.69 | $73.55 | $72.03 | $72.92 | +1.67% | 336,497 |
| Mar 16, 2026 | $70.34 | $72.39 | $70.23 | $71.72 | +2.46% | 546,485 |
| Mar 13, 2026 | $70.13 | $70.63 | $69.22 | $70.00 | +0.55% | 631,639 |
| Mar 12, 2026 | $70.76 | $71.62 | $69.53 | $69.62 | -3.17% | 475,390 |
| Mar 11, 2026 | $72.49 | $73.09 | $71.65 | $71.90 | -0.88% | 578,053 |
| Mar 10, 2026 | $73.48 | $74.36 | $72.50 | $72.54 | -2.62% | 704,023 |
| Mar 9, 2026 | $73.61 | $75.75 | $71.68 | $74.49 | -1.14% | 634,207 |
| Mar 6, 2026 | $75.82 | $75.82 | $73.07 | $75.35 | -2.54% | 403,713 |
| Mar 5, 2026 | $77.15 | $78.91 | $76.56 | $77.31 | -1.29% | 411,669 |
| Mar 4, 2026 | $78.85 | $79.00 | $77.50 | $78.32 | -0.55% | 359,793 |
| Mar 3, 2026 | $77.73 | $80.07 | $76.57 | $78.75 | -2.28% | 420,131 |
| Mar 2, 2026 | $81.39 | $82.71 | $80.01 | $80.59 | -2.60% | 395,108 |
| Feb 27, 2026 | $82.91 | $83.68 | $80.83 | $82.74 | -1.08% | 648,134 |
| Feb 26, 2026 | $84.60 | $84.90 | $81.10 | $83.64 | +0.02% | 502,642 |
| Feb 25, 2026 | $87.95 | $89.53 | $82.71 | $83.62 | -3.51% | 565,389 |
| Feb 24, 2026 | $79.56 | $87.60 | $77.73 | $86.66 | +7.60% | 996,572 |
| Feb 23, 2026 | $81.57 | $81.57 | $77.04 | $80.54 | -1.94% | 878,772 |
| Feb 20, 2026 | $84.45 | $85.23 | $81.39 | $82.13 | -2.67% | 455,108 |
| Feb 19, 2026 | $85.08 | $86.35 | $83.82 | $84.38 | -1.43% | 293,492 |
| Feb 18, 2026 | $86.30 | $87.77 | $85.20 | $85.60 | -0.55% | 276,959 |
| Feb 17, 2026 | $86.93 | $87.03 | $84.29 | $86.07 | -0.50% | 422,868 |
| Feb 13, 2026 | $88.52 | $89.12 | $86.34 | $86.50 | -1.77% | 406,140 |
| Feb 12, 2026 | $88.96 | $91.10 | $87.55 | $88.06 | -1.51% | 308,845 |
| Feb 11, 2026 | $89.87 | $90.38 | $87.81 | $89.41 | -0.36% | 391,136 |
| Feb 10, 2026 | $90.39 | $91.25 | $89.54 | $89.73 | +0.80% | 381,692 |
| Feb 9, 2026 | $90.80 | $91.00 | $88.88 | $89.02 | -2.21% | 324,120 |
| Feb 6, 2026 | $89.20 | $91.97 | $89.12 | $91.03 | +2.10% | 517,784 |
| Feb 5, 2026 | $90.10 | $91.05 | $87.69 | $89.16 | -1.19% | 496,231 |
| Feb 4, 2026 | $85.92 | $90.67 | $85.74 | $90.23 | +6.24% | 486,229 |
| Feb 3, 2026 | $80.89 | $86.47 | $80.62 | $84.93 | +3.89% | 459,536 |
| Feb 2, 2026 | $81.47 | $82.84 | $80.96 | $81.75 | +1.16% | 326,628 |
| Jan 30, 2026 | $79.78 | $81.05 | $78.64 | $80.81 | +0.64% | 426,187 |
| Jan 29, 2026 | $80.91 | $81.37 | $78.70 | $80.30 | -0.68% | 297,231 |
| Jan 28, 2026 | $81.77 | $83.12 | $80.03 | $80.85 | -1.09% | 321,346 |
| Jan 27, 2026 | $82.51 | $82.75 | $81.04 | $81.74 | -1.99% | 246,485 |
| Jan 26, 2026 | $84.31 | $84.31 | $82.23 | $83.40 | -1.10% | 351,815 |
| Jan 23, 2026 | $85.04 | $85.04 | $83.50 | $84.33 | -1.38% | 211,407 |
| Jan 22, 2026 | $85.72 | $86.72 | $84.40 | $85.51 | +0.59% | 440,592 |
| Jan 21, 2026 | $84.39 | $86.67 | $83.77 | $85.01 | +1.42% | 484,071 |
| Jan 20, 2026 | $83.57 | $84.37 | $82.68 | $83.82 | -1.98% | 259,053 |
| Jan 16, 2026 | $85.62 | $86.68 | $84.75 | $85.51 | -0.88% | 360,786 |
| Jan 15, 2026 | $84.75 | $87.16 | $84.56 | $86.27 | +2.64% | 449,454 |
| Jan 14, 2026 | $83.39 | $86.06 | $83.39 | $84.05 | +0.21% | 420,869 |
| Jan 13, 2026 | $82.64 | $84.08 | $82.13 | $83.87 | +1.10% | 345,887 |
| Jan 12, 2026 | $82.41 | $84.25 | $81.91 | $82.96 | -0.11% | 353,992 |
| Jan 9, 2026 | $79.24 | $83.37 | $78.48 | $83.05 | +6.43% | 587,478 |
| Jan 8, 2026 | $73.00 | $79.52 | $72.86 | $78.03 | +6.21% | 292,093 |
| Jan 7, 2026 | $77.37 | $77.88 | $73.02 | $73.47 | -4.51% | 316,662 |
| Jan 6, 2026 | $75.91 | $77.39 | $74.97 | $76.94 | +1.77% | 509,382 |
| Jan 5, 2026 | $73.26 | $77.88 | $73.13 | $75.60 | +2.00% | 468,443 |
| Jan 2, 2026 | $73.68 | $74.70 | $73.00 | $74.12 | +0.71% | 257,899 |
| Dec 31, 2025 | $73.59 | $74.27 | $72.75 | $73.60 | -0.26% | 287,717 |
| Dec 30, 2025 | $74.27 | $74.99 | $73.66 | $73.79 | -0.99% | 187,866 |
| Dec 29, 2025 | $75.29 | $75.70 | $73.99 | $74.53 | -0.80% | 257,061 |
| Dec 26, 2025 | $74.48 | $75.34 | $73.90 | $75.13 | +0.56% | 182,156 |
| Dec 24, 2025 | $73.26 | $75.00 | $73.26 | $74.71 | +2.02% | 192,214 |
| Dec 23, 2025 | $74.26 | $74.26 | $72.93 | $73.23 | -1.35% | 266,051 |
| Dec 22, 2025 | $74.51 | $75.44 | $73.72 | $74.23 | -0.72% | 325,379 |
| Dec 19, 2025 | $76.76 | $77.00 | $74.11 | $74.77 | -3.77% | 1,136,347 |
| Dec 18, 2025 | $76.91 | $78.15 | $76.36 | $77.70 | +1.85% | 560,197 |
| Dec 17, 2025 | $75.07 | $77.29 | $75.07 | $76.29 | +0.59% | 417,306 |
| Dec 16, 2025 | $75.63 | $77.06 | $75.50 | $75.84 | +0.68% | 651,435 |
| Dec 15, 2025 | $76.97 | $76.97 | $75.09 | $75.33 | -1.54% | 595,739 |
| Dec 12, 2025 | $76.76 | $77.39 | $76.00 | $76.51 | +0.33% | 647,222 |
| Dec 11, 2025 | $77.40 | $78.96 | $75.75 | $76.26 | -0.97% | 671,606 |
| Dec 10, 2025 | $71.76 | $78.41 | $71.76 | $77.01 | +6.96% | 666,941 |
| Dec 9, 2025 | $71.38 | $72.51 | $71.13 | $72.00 | +0.26% | 399,038 |
| Dec 8, 2025 | $73.05 | $73.50 | $71.75 | $71.81 | -1.70% | 437,239 |
| Dec 5, 2025 | $72.97 | $74.82 | $72.80 | $73.05 | -1.63% | 466,336 |
| Dec 4, 2025 | $76.61 | $76.90 | $73.96 | $74.26 | -3.00% | 360,254 |
| Dec 3, 2025 | $75.12 | $77.46 | $75.12 | $76.56 | +1.82% | 400,584 |
| Dec 2, 2025 | $75.33 | $75.73 | $73.66 | $75.19 | +0.08% | 415,182 |
| Dec 1, 2025 | $74.48 | $76.49 | $74.48 | $75.13 | -1.46% | 462,128 |
| Nov 28, 2025 | $75.69 | $76.84 | $75.16 | $76.24 | +0.67% | 232,308 |
| Nov 26, 2025 | $73.89 | $76.70 | $73.89 | $75.73 | +0.38% | 557,744 |
| Nov 25, 2025 | $72.01 | $75.62 | $71.50 | $75.44 | +6.19% | 488,960 |
| Nov 24, 2025 | $71.08 | $71.93 | $70.25 | $71.04 | -1.17% | 518,164 |
| Nov 21, 2025 | $69.63 | $73.22 | $69.63 | $71.88 | +4.39% | 557,107 |
| Nov 20, 2025 | $67.70 | $69.47 | $67.35 | $68.86 | +2.44% | 536,646 |
| Nov 19, 2025 | $66.13 | $67.56 | $65.14 | $67.22 | +1.74% | 482,225 |
| Nov 18, 2025 | $66.38 | $67.07 | $65.77 | $66.07 | -0.87% | 367,997 |
| Nov 17, 2025 | $68.70 | $68.98 | $66.46 | $66.65 | -3.46% | 427,934 |
| Nov 14, 2025 | $69.19 | $69.67 | $68.45 | $69.04 | -0.20% | 402,522 |
| Nov 13, 2025 | $70.00 | $71.03 | $68.90 | $69.18 | -1.57% | 597,548 |
| Nov 12, 2025 | $69.43 | $70.91 | $68.73 | $70.28 | +0.93% | 423,899 |
| Nov 11, 2025 | $70.30 | $71.99 | $69.31 | $69.63 | -0.29% | 404,238 |
| Nov 10, 2025 | $70.58 | $70.58 | $68.76 | $69.83 | -1.15% | 443,533 |
| Nov 7, 2025 | $70.49 | $71.92 | $69.78 | $70.64 | -0.13% | 439,010 |
| Nov 6, 2025 | $70.75 | $71.20 | $70.12 | $70.73 | -0.91% | 398,480 |
| Nov 5, 2025 | $71.41 | $72.93 | $70.64 | $71.38 | +1.38% | 600,206 |
| Nov 4, 2025 | $71.99 | $73.28 | $67.92 | $70.41 | +3.03% | 1,188,784 |
| Nov 3, 2025 | $69.75 | $70.27 | $65.62 | $68.34 | – | 905,890 |
Seasonality
BCC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -0.3% | -4.5% | 7.1% | -0.8% | 3.4% | 5.5% | 2.6% | -3.3% | -0.5% | 7.7% | -0.2% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 9.8% | 2.7% | -8.3% | 4.5% | -12.0% | 11.7% | -1.6% | 2.1% | -4.7% | 6.3% | -14.5% | |
| 2025 | 6.1% | -17.7% | -5.4% | -4.9% | -6.9% | 0.2% | -3.5% | 3.8% | -10.9% | -8.8% | 8.2% | -3.2% |
| 2024 | 4.7% | 0.5% | 12.8% | -13.8% | 3.8% | -13.0% | 19.2% | -4.6% | 8.1% | -5.6% | 11.0% | -19.4% |
| 2023 | 9.2% | -7.6% | -8.5% | 8.0% | 9.6% | 25.8% | 14.5% | 5.9% | -5.8% | -9.0% | 22.2% | 18.4% |
| 2022 | -1.4% | 14.0% | -13.1% | 8.8% | 5.7% | -23.1% | 18.9% | -11.7% | -4.6% | 12.3% | 12.7% | -7.3% |
| 2021 | -0.4% | 5.1% | 19.8% | 11.5% | -0.9% | -11.6% | -9.2% | 13.3% | -6.7% | 4.9% | 19.7% | 9.8% |
| 2020 | -0.9% | -1.7% | -33.0% | 31.5% | 9.1% | 10.5% | 23.9% | -1.5% | -12.8% | -0.3% | 12.9% | 10.5% |
| 2019 | 15.2% | 1.8% | -4.1% | 3.5% | -19.5% | 26.6% | -3.9% | 16.6% | 3.8% | 9.8% | 9.0% | -3.7% |
| 2018 | 11.4% | -9.2% | -4.2% | 7.8% | 14.8% | -6.3% | -3.2% | 3.5% | -15.8% | -16.3% | -13.4% | -10.3% |
| 2017 | 10.2% | 9.3% | -1.5% | 14.2% | -11.6% | 12.8% | -0.2% | -1.2% | 16.3% | 1.6% | 8.8% | 3.6% |
See a number that looks wrong?