기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Boise Cascade LLC | BCC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
135.05 | 131.89 | 135.68 | 132.27 | 138.26 |
BCC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 133.90 | 141.80 | 131.89 | 138.61 | 260,782 | -1.63 | -1.22% |
1개월 | 148.94 | 154.5545 | 131.89 | 143.43 | 304,390 | -16.67 | -11.19% |
3개월 | 134.72 | 154.6732 | 122.59 | 138.72 | 326,040 | -2.45 | -1.82% |
6개월 | 93.89 | 154.6732 | 87.32 | 128.25 | 297,228 | 38.38 | 40.88% |
1년 | 67.93 | 154.6732 | 66.82 | 109.97 | 311,093 | 64.34 | 94.72% |
3년 | 67.84 | 154.6732 | 46.51 | 80.04 | 333,498 | 64.43 | 94.97% |
5년 | 27.87 | 154.6732 | 20.08 | 64.01 | 325,531 | 104.40 | 374.60% |
BCC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 132.27 | -5.99 | -4.33% | 135.05 | 135.68 | 131.89 | 348,440 |
30 4월(4) 2024 | 138.26 | -1.16 | -0.83% | 140.34 | 141.505 | 137.47 | 207,684 |
27 4월(4) 2024 | 139.42 | 0.96 | 0.69% | 139.24 | 141.075 | 138.40 | 218,202 |
26 4월(4) 2024 | 138.46 | 1.24 | 0.90% | 133.655 | 139.00 | 133.305 | 276,433 |
25 4월(4) 2024 | 137.22 | -1.92 | -1.38% | 139.32 | 141.80 | 135.78 | 201,805 |
24 4월(4) 2024 | 139.14 | 6.12 | 4.60% | 133.90 | 139.74 | 133.80 | 399,784 |
23 4월(4) 2024 | 133.02 | -0.58 | -0.43% | 134.02 | 135.15 | 132.54 | 431,533 |
20 4월(4) 2024 | 133.60 | -1.05 | -0.78% | 133.62 | 136.09 | 132.77 | 282,339 |
19 4월(4) 2024 | 134.65 | -3.15 | -2.29% | 139.36 | 140.055 | 134.04 | 340,263 |
18 4월(4) 2024 | 137.80 | -1.11 | -0.80% | 138.75 | 140.78 | 137.21 | 285,853 |
17 4월(4) 2024 | 138.91 | -10.09 | -6.77% | 144.435 | 144.435 | 138.00 | 513,496 |
16 4월(4) 2024 | 149.00 | -0.99 | -0.66% | 150.44 | 151.45 | 147.51 | 380,261 |
13 4월(4) 2024 | 149.99 | -1.89 | -1.24% | 150.51 | 151.78 | 148.26 | 273,471 |
12 4월(4) 2024 | 151.88 | 2.96 | 1.99% | 149.66 | 151.975 | 148.1134 | 326,357 |
11 4월(4) 2024 | 148.92 | -4.06 | -2.65% | 149.00 | 151.80 | 147.455 | 397,368 |
10 4월(4) 2024 | 152.98 | 0.55 | 0.36% | 152.79 | 153.215 | 150.13 | 303,509 |
09 4월(4) 2024 | 152.43 | 0.44 | 0.29% | 153.39 | 154.5545 | 150.77 | 186,173 |
06 4월(4) 2024 | 151.99 | 2.84 | 1.90% | 149.70 | 152.10 | 148.615 | 228,174 |
05 4월(4) 2024 | 149.15 | -1.76 | -1.17% | 152.86 | 153.60 | 148.105 | 237,993 |
04 4월(4) 2024 | 150.91 | 1.96 | 1.32% | 148.69 | 152.48 | 148.24 | 227,627 |
03 4월(4) 2024 | 148.95 | -4.00 | -2.62% | 148.94 | 149.96 | 146.76 | 369,474 |
02 4월(4) 2024 | 152.95 | -0.42 | -0.27% | 154.05 | 154.6732 | 151.955 | 262,835 |