| BOISE, Inc. Add to My Watchlist | (NYSE: BZ) |
| BOISE | 4.81 | +0.21 (+4.57%) | 698,440 |
| Historical Data for BZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.67 | 4.85 | 4.62 | 698,440 | 4.81 | +0.13 +2.78% |
| 02/08/10 | 4.65 | 4.89 | 4.53 | 940,071 | 4.68 | -0.01 -0.21% |
| 02/05/10 | 4.90 | 4.90 | 4.43 | 2,057,410 | 4.69 | -0.18 -3.70% |
| 02/04/10 | 5.28 | 5.30 | 4.85 | 1,407,986 | 4.87 | -0.47 -8.80% |
| 02/03/10 | 5.30 | 5.43 | 5.28 | 772,954 | 5.34 | +0.05 +0.95% |
| 02/02/10 | 5.16 | 5.42 | 5.16 | 1,645,925 | 5.29 | +0.12 +2.32% |
| 02/01/10 | 5.18 | 5.24 | 5.06 | 1,837,653 | 5.17 | +0.01 +0.19% |
| 01/29/10 | 5.23 | 5.34 | 5.15 | 807,447 | 5.16 | -0.10 -1.90% |
| 01/28/10 | 5.47 | 5.52 | 5.26 | 749,422 | 5.26 | -0.14 -2.59% |
| 01/27/10 | 5.61 | 5.66 | 5.31 | 1,511,452 | 5.40 | -0.22 -3.91% |
| 01/26/10 | 5.56 | 5.71 | 5.55 | 346,486 | 5.62 | -0.01 -0.18% |
| 01/25/10 | 5.65 | 5.75 | 5.60 | 676,245 | 5.63 | +0.03 +0.54% |
| 01/22/10 | 5.73 | 5.81 | 5.57 | 947,393 | 5.60 | -0.13 -2.27% |
| 01/21/10 | 6.10 | 6.11 | 5.70 | 1,036,035 | 5.73 | -0.34 -5.60% |
| 01/20/10 | 6.07 | 6.08 | 5.85 | 791,468 | 6.07 | -0.05 -0.82% |
| 01/19/10 | 5.76 | 6.17 | 5.76 | 2,754,463 | 6.12 | +0.36 +6.25% |
| 01/18/10 | 5.76 | 5.76 | 5.76 | 0 | 5.76 | 0.00 0.00% |
| 01/15/10 | 5.77 | 5.79 | 5.55 | 790,042 | 5.76 | -0.01 -0.17% |
| 01/14/10 | 5.82 | 5.88 | 5.68 | 868,993 | 5.77 | -0.02 -0.35% |
| 01/13/10 | 5.57 | 5.80 | 5.54 | 1,072,807 | 5.79 | +0.22 +3.95% |
| 01/12/10 | 5.72 | 5.72 | 5.51 | 1,027,317 | 5.57 | -0.19 -3.30% |
| 01/11/10 | 5.87 | 5.98 | 5.70 | 981,505 | 5.76 | -0.09 -1.54% |
| 01/08/10 | 5.78 | 5.85 | 5.68 | 562,464 | 5.85 | +0.10 +1.74% |
| 01/07/10 | 5.97 | 6.04 | 5.60 | 1,427,430 | 5.75 | -0.16 -2.71% |
| 01/06/10 | 5.78 | 5.98 | 5.59 | 3,668,551 | 5.91 | +0.46 +8.44% |
| 01/05/10 | 5.28 | 5.52 | 5.28 | 906,503 | 5.45 | +0.12 +2.25% |
| 01/04/10 | 5.39 | 5.40 | 5.26 | 820,467 | 5.33 | +0.02 +0.38% |
| 01/01/10 | 5.31 | 5.31 | 5.31 | 0 | 5.31 | 0.00 0.00% |
| 12/31/09 | 5.42 | 5.42 | 5.30 | 353,768 | 5.31 | -0.10 -1.85% |
| 12/30/09 | 5.47 | 5.47 | 5.25 | 558,961 | 5.41 | -0.06 -1.10% |
| 12/29/09 | 5.52 | 5.55 | 5.39 | 784,213 | 5.47 | +0.02 +0.37% |
| 12/28/09 | 5.52 | 5.59 | 5.40 | 596,671 | 5.45 | -0.05 -0.91% |
| 12/25/09 | 5.33 | 5.54 | 5.30 | 450,671 | 5.50 | 0.00 0.00% |
| 12/24/09 | 5.33 | 5.54 | 5.30 | 450,671 | 5.50 | +0.22 +4.17% |
| 12/23/09 | 5.27 | 5.34 | 5.19 | 426,463 | 5.28 | +0.05 +0.96% |
| 12/22/09 | 5.16 | 5.25 | 5.10 | 736,888 | 5.23 | +0.13 +2.55% |
| 12/21/09 | 5.06 | 5.14 | 5.06 | 425,216 | 5.10 | +0.03 +0.59% |
| 12/18/09 | 5.09 | 5.18 | 4.97 | 1,131,030 | 5.07 | +0.04 +0.80% |
| 12/17/09 | 5.17 | 5.25 | 4.99 | 689,096 | 5.03 | -0.21 -4.01% |
| 12/16/09 | 5.20 | 5.28 | 5.06 | 1,409,936 | 5.24 | +0.03 +0.58% |
| 12/15/09 | 5.04 | 5.24 | 4.99 | 1,087,561 | 5.21 | +0.12 +2.36% |
| 12/14/09 | 5.08 | 5.11 | 5.08 | 608,398 | 5.09 | +0.05 +0.99% |
| 12/11/09 | 4.92 | 5.05 | 4.73 | 1,383,001 | 5.04 | +0.18 +3.70% |
| 12/10/09 | 5.09 | 5.14 | 4.75 | 2,731,661 | 4.86 | -0.25 -4.89% |
| 12/09/09 | 5.24 | 5.24 | 5.02 | 1,271,997 | 5.11 | -0.11 -2.11% |
| 12/08/09 | 5.23 | 5.25 | 5.13 | 1,215,797 | 5.22 | -0.01 -0.19% |
| 12/07/09 | 5.25 | 5.31 | 5.10 | 834,970 | 5.23 | +0.07 +1.36% |
| 12/04/09 | 5.20 | 5.35 | 5.05 | 1,440,321 | 5.16 | +0.04 +0.78% |
| 12/03/09 | 5.24 | 5.30 | 5.11 | 1,274,390 | 5.12 | -0.12 -2.29% |
| 12/02/09 | 5.13 | 5.25 | 5.07 | 1,148,568 | 5.24 | +0.13 +2.54% |
| \/ Download Data To Spreadsheet | ||||||
