גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בויסי קסקייד > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בויסי קסקייד

Boise Cascade

מניה BCC ניו-יורק USD

שער

76.425

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30	76.425	76.425	76.425	76.425	0.00
16:40	74.485	74.485	74.485	74.485	0.00
16:50	74.625	74.625	74.625	74.625	1,591.00
17:00	74.685	74.685	74.685	74.685	1,497.00
17:10	75.225	75.225	75.225	75.225	1,776.00
17:20	75.125	75.125	75.125	75.125	1,396.00
17:30	75.22	75.22	75.22	75.22	1,618.00
17:40	75.425	75.425	75.425	75.425	1,303.00
17:50	75.025	75.025	75.025	75.025	2,117.00
18:00	75.19	75.19	75.19	75.19	3,046.00
18:10	75.36	75.36	75.36	75.36	755.00
18:20	75.41	75.41	75.41	75.41	1,812.00
18:30	75.64	75.64	75.64	75.64	1,268.00
18:40	75.54	75.54	75.54	75.54	1,370.00
18:50	75.46	75.46	75.46	75.46	998.00
19:00	75.485	75.485	75.485	75.485	1,537.00
19:10	75.55	75.55	75.55	75.55	1,947.00
19:20	75.535	75.535	75.535	75.535	1,502.00
19:30	75.51	75.51	75.51	75.51	1,351.00
19:40	75.44	75.44	75.44	75.44	1,538.00
19:50	75.41	75.41	75.41	75.41	1,362.00
20:00	75.36	75.36	75.36	75.36	534.00
20:10	75.435	75.435	75.435	75.435	931.00
20:20	75.465	75.465	75.465	75.465	1,073.00
20:30	75.34	75.34	75.34	75.34	1,374.00
20:40	75.18	75.18	75.18	75.18	1,579.00
20:50	75.21	75.21	75.21	75.21	1,582.00
21:00	75.4	75.4	75.4	75.4	1,377.00
21:10	75.62	75.62	75.62	75.62	2,750.00
21:20	75.905	75.905	75.905	75.905	1,829.00
21:30	75.8848	75.8848	75.8848	75.8848	1,464.00
21:40	75.8692	75.8692	75.8692	75.8692	3,068.00
21:50	75.85	75.85	75.85	75.85	2,262.00
22:00	75.96	75.96	75.96	75.96	3,756.00
22:10	76.064	76.064	76.064	76.064	2,257.00
22:20	76	76	76	76	4,081.00
22:30	76.136	76.136	76.136	76.136	4,081.00
22:40	76.01	76.01	76.01	76.01	3,738.00
22:50	76.23	76.23	76.23	76.23	4,174.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	79.3084	78.52	78.84	78.95	19,597.00
03.10.2025 17:30	79.33	78.74	79.045	78.96	40,091.00
03.10.2025 18:00	78.99	78.735	78.9	78.735	16,181.00
03.10.2025 18:30	79.01	78.495	78.61	79.01	33,737.00
03.10.2025 19:00	78.87	78.56	78.8	78.61	61,072.00
03.10.2025 19:30	78.9431	78.57	78.57	78.65	96,424.00
03.10.2025 20:00	78.61	78.35	78.61	78.37	119,244.00
03.10.2025 20:30	78.625	78.1	78.11	78.13	126,851.00
03.10.2025 21:00	78.28	77.865	78.13	78.04	195,899.00
03.10.2025 21:30	78.095	77.67	78.01	77.67	229,307.00
03.10.2025 22:00	77.8395	77.55	77.67	77.615	411,137.00
03.10.2025 22:30	77.945	77.62	77.625	77.62	378,868.00
06.10.2025 16:30	77.785	76.01	77.785	76.0504	4,079.00
06.10.2025 17:00	76.41	75.87	76.01	76.41	25,130.00
06.10.2025 17:30	76.6	76.3	76.59	76.36	37,323.00
06.10.2025 18:00	76.56	76.37	76.43	76.54	62,143.00
06.10.2025 18:30	76.56	76.21	76.46	76.31	42,158.00
06.10.2025 19:00	76.37	76.0218	76.265	76.14	50,693.00
06.10.2025 19:30	76.07	75.77	76.07	75.84	96,251.00
06.10.2025 20:00	75.85	75.59	75.82	75.6	119,659.00
06.10.2025 20:30	75.66	75.45	75.58	75.52	175,753.00
06.10.2025 21:00	75.625	75.36	75.492	75.4	68,742.00
06.10.2025 21:30	75.59	75.19	75.34	75.19	136,160.00
06.10.2025 22:00	75.19	74.9	75.19	74.9	246,237.00
06.10.2025 22:30	75.51	75	75	75.27	316,819.00
07.10.2025 16:30	76.1	74.98	74.98	76.03	14,035.00
07.10.2025 17:00	76.315	75.885	75.885	76.16	38,692.00
07.10.2025 17:30	76.55	75.79	76.25	76.52	64,156.00
07.10.2025 18:00	76.71	76.35	76.57	76.57	123,613.00
07.10.2025 18:30	76.78	76.45	76.56	76.45	124,516.00
07.10.2025 19:00	76.345	75.635	76.34	75.635	100,692.00
07.10.2025 19:30	75.54	75.35	75.54	75.405	68,702.00
07.10.2025 20:00	75.51	75.33	75.36	75.33	95,133.00
07.10.2025 20:30	75.435	75	75.35	75	117,269.00
07.10.2025 21:00	74.925	74.6501	74.925	74.91	133,128.00
07.10.2025 21:30	74.965	74.475	74.9	74.49	180,163.00
07.10.2025 22:00	74.61	74.27	74.61	74.29	199,639.00
07.10.2025 22:30	74.79	74.23	74.28	74.61	306,872.00
08.10.2025 16:30	74.88	74.19	74.635	74.88	1,439.00
08.10.2025 17:00	75.39	75.125	75.16	75.315	6,403.00
08.10.2025 17:30	75.46	74.975	75.425	75.19	8,893.00
08.10.2025 18:00	75.64	75.1701	75.35	75.64	10,207.00
08.10.2025 18:30	75.635	75.39	75.635	75.465	17,950.00
08.10.2025 19:00	75.615	75.51	75.55	75.51	11,826.00
08.10.2025 19:30	75.48	75.36	75.435	75.36	13,484.00
08.10.2025 20:00	75.6	75.34	75.435	75.34	15,149.00
08.10.2025 20:30	75.4	75.18	75.28	75.32	25,471.00
08.10.2025 21:00	75.905	75.61	75.61	75.785	42,947.00
08.10.2025 21:30	76.035	75.84	75.84	75.93	61,167.00
08.10.2025 22:00	76.14	75.99	76.01	76.09	91,542.00
08.10.2025 22:30	76.41	76.01	76.06	76.41	118,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	140.99	138.29	139.97	138.95	213,096.00
11.10.2024	142.66	138.72	139.73	142.37	129,753.00
14.10.2024	143.86	141.93	142.06	142.98	135,064.00
15.10.2024	144.94	141.97	143.70	142.23	233,237.00
16.10.2024	147.54	144.43	144.92	147.00	295,597.00
17.10.2024	145.95	141.65	145.07	142.20	165,180.00
18.10.2024	143.07	141.18	142.83	141.74	180,011.00
21.10.2024	141.24	137.79	140.75	137.90	237,147.00
22.10.2024	137.10	133.50	137.10	133.65	258,708.00
23.10.2024	135.05	133.01	133.01	133.91	268,188.00
24.10.2024	136.97	133.74	134.57	136.97	229,876.00
25.10.2024	139.14	135.37	138.16	135.38	180,082.00
28.10.2024	138.72	136.39	136.43	138.62	157,978.00
29.10.2024	135.11	130.14	135.11	131.64	286,469.00
30.10.2024	137.63	131.44	131.44	134.37	263,425.00
31.10.2024	136.57	132.94	135.66	133.03	240,660.00
04.11.2024	136.44	133.84	134.17	134.26	296,052.00
05.11.2024	139.21	125.01	127.90	138.49	636,061.00
06.11.2024	146.58	137.88	142.80	141.76	440,642.00
07.11.2024	143.32	139.56	140.87	140.85	222,055.00
11.11.2024	145.19	142.29	144.01	143.14	185,597.00
12.11.2024	144.77	140.83	142.36	141.13	229,026.00
13.11.2024	145.50	142.17	143.05	142.55	235,740.00
14.11.2024	145.17	138.87	143.71	140.35	250,865.00
15.11.2024	143.74	139.07	143.74	140.09	193,710.00
18.11.2024	142.14	139.13	140.00	141.54	180,180.00
19.11.2024	140.31	137.53	140.13	138.18	165,738.00
20.11.2024	138.72	136.87	137.55	137.41	128,783.00
21.11.2024	141.62	137.07	137.98	140.36	219,435.00
22.11.2024	144.61	141.21	142.03	143.78	182,738.00
25.11.2024	155.42	146.15	146.39	152.50	489,030.00
26.11.2024	152.32	146.95	151.69	148.41	312,713.00
27.11.2024	150.51	145.24	149.71	146.40	164,918.00
29.11.2024	148.29	145.90	147.67	147.60	121,113.00
02.12.2024	148.39	145.24	147.61	147.52	243,607.00
03.12.2024	149.99	144.88	147.77	146.43	140,079.00
04.12.2024	147.48	143.78	145.84	146.90	162,735.00
05.12.2024	147.43	143.36	145.69	144.44	177,113.00
06.12.2024	147.47	144.00	147.47	145.86	170,401.00
09.12.2024	147.43	144.76	146.39	145.32	207,248.00
10.12.2024	146.16	141.19	144.31	142.43	264,033.00
11.12.2024	144.58	142.14	144.58	142.48	215,813.00
12.12.2024	142.14	139.62	142.14	139.84	206,033.00
13.12.2024	139.58	135.78	139.36	136.26	175,835.00
16.12.2024	138.04	135.00	136.53	136.25	206,516.00
17.12.2024	136.31	133.00	135.40	133.11	263,780.00
18.12.2024	135.43	125.50	134.52	126.62	292,603.00
19.12.2024	129.00	122.30	127.15	123.01	456,119.00
20.12.2024	125.06	121.35	121.45	122.75	1,702,706.00
23.12.2024	123.42	121.56	121.95	122.24	363,117.00
24.12.2024	123.84	121.68	121.88	123.19	179,711.00
26.12.2024	123.63	121.39	122.13	122.93	241,371.00
27.12.2024	123.20	119.67	121.72	120.63	251,156.00
30.12.2024	120.61	117.76	120.61	118.79	153,769.00
31.12.2024	120.63	118.73	119.43	118.86	187,258.00
06.01.2025	122.00	119.58	119.58	120.22	188,509.00
07.01.2025	120.45	116.84	120.00	118.22	272,125.00
08.01.2025	118.52	116.07	116.85	117.40	193,195.00
10.01.2025	116.06	113.38	114.65	115.88	265,282.00
13.01.2025	120.69	115.33	115.33	120.51	392,913.00
14.01.2025	123.91	121.00	121.68	123.61	225,710.00
15.01.2025	128.10	126.20	127.88	127.18	314,259.00
16.01.2025	128.87	126.28	127.11	128.46	269,850.00
17.01.2025	130.26	127.68	130.16	127.97	432,554.00
21.01.2025	131.27	128.83	129.11	129.12	231,774.00
22.01.2025	130.50	127.75	128.44	127.92	175,376.00
23.01.2025	129.14	126.57	126.89	128.45	257,391.00
24.01.2025	128.85	126.59	128.33	127.11	166,494.00
27.01.2025	129.74	126.81	126.81	128.18	123,384.00
28.01.2025	128.18	126.44	127.58	127.64	185,098.00
29.01.2025	128.46	125.81	127.08	126.32	201,729.00
30.01.2025	129.38	126.81	127.51	128.66	153,701.00
31.01.2025	127.86	125.37	127.86	126.16	287,064.00
03.02.2025	125.92	123.07	123.38	125.54	47,442.00
04.02.2025	126.61	124.67	125.00	125.57	131,726.00
05.02.2025	126.96	124.30	126.96	125.08	75,974.00
06.02.2025	126.45	124.32	125.50	125.11	245,312.00
07.02.2025	124.97	121.57	124.97	123.28	190,334.00
10.02.2025	124.78	122.09	124.78	123.26	236,786.00
11.02.2025	124.36	122.22	122.22	123.32	180,366.00
12.02.2025	120.72	117.55	120.09	118.72	428,820.00
13.02.2025	120.52	118.96	119.14	120.15	132,273.00
14.02.2025	122.99	120.60	120.66	121.63	315,849.00
18.02.2025	121.52	119.90	121.34	121.43	236,378.00
19.02.2025	119.28	117.64	118.90	118.30	328,864.00
20.02.2025	118.44	116.09	117.49	116.48	389,815.00
21.02.2025	121.00	103.57	120.25	107.00	899,030.00
24.02.2025	106.39	102.27	106.17	103.69	637,525.00
25.02.2025	108.43	102.94	103.16	106.47	470,320.00
26.02.2025	106.67	103.54	106.66	104.07	417,233.00
27.02.2025	104.57	102.17	103.09	102.55	475,888.00
28.02.2025	104.19	102.23	103.12	103.66	579,120.00
03.03.2025	106.41	101.32	104.17	102.16	348,165.00
04.03.2025	100.10	97.21	99.12	97.87	418,278.00
05.03.2025	100.92	98.36	98.37	100.32	400,339.00
06.03.2025	101.90	98.82	99.00	100.79	406,450.00
07.03.2025	102.72	99.79	100.81	101.62	353,682.00
10.03.2025	103.33	98.75	101.00	99.17	468,323.00
11.03.2025	100.59	97.22	99.55	98.00	428,071.00
12.03.2025	100.11	97.64	99.06	98.21	450,509.00
13.03.2025	98.97	95.33	98.23	96.38	359,106.00
14.03.2025	99.41	96.89	97.97	99.35	243,636.00
17.03.2025	100.79	97.57	98.47	100.00	508,951.00
18.03.2025	100.07	98.77	99.80	99.34	350,520.00
19.03.2025	101.07	98.40	99.33	100.36	395,876.00
20.03.2025	101.59	99.09	99.09	100.43	351,947.00
21.03.2025	99.53	97.44	98.85	99.46	2,108,455.00
24.03.2025	103.44	101.28	101.43	103.28	265,353.00
25.03.2025	103.25	100.50	101.64	101.33	385,361.00
26.03.2025	102.26	100.04	100.84	100.77	330,967.00
27.03.2025	102.14	99.41	100.61	100.36	252,420.00
28.03.2025	100.24	97.22	100.24	98.30	297,962.00
31.03.2025	98.98	95.30	96.71	98.09	267,076.00
01.04.2025	99.21	97.29	97.87	98.91	225,343.00
02.04.2025	102.09	97.32	97.32	102.07	284,106.00
03.04.2025	98.00	93.91	97.25	94.63	287,454.00
04.04.2025	96.69	89.59	90.85	95.44	731,267.00
07.04.2025	98.02	89.10	92.06	91.89	445,084.00
08.04.2025	95.37	88.92	94.36	89.93	724,560.00
09.04.2025	100.21	87.84	89.15	98.44	490,337.00
10.04.2025	96.85	92.23	96.17	94.68	352,564.00
11.04.2025	96.00	91.54	93.97	95.66	261,309.00
14.04.2025	96.80	93.70	96.80	94.91	284,789.00
15.04.2025	95.90	93.10	93.78	93.87	238,153.00
16.04.2025	94.36	91.43	93.44	92.69	227,507.00
17.04.2025	94.31	92.01	92.54	93.47	205,893.00
21.04.2025	92.72	89.76	92.52	90.80	243,617.00
22.04.2025	93.19	91.02	92.45	93.03	313,246.00
23.04.2025	98.20	93.20	97.11	93.33	349,331.00
24.04.2025	96.19	92.87	93.98	96.09	184,494.00
25.04.2025	95.87	93.89	95.06	95.51	243,642.00
28.04.2025	96.38	94.15	95.01	95.33	196,556.00
29.04.2025	95.33	93.28	94.77	94.50	197,011.00
30.04.2025	93.49	90.96	92.92	93.28	243,585.00
01.05.2025	94.46	92.23	93.94	92.71	295,073.00
02.05.2025	97.67	94.15	95.16	96.15	363,376.00
05.05.2025	95.72	91.66	95.21	92.47	584,340.00
06.05.2025	92.72	84.53	91.99	87.48	872,066.00
07.05.2025	88.14	86.13	88.13	87.10	380,449.00
08.05.2025	91.10	87.98	88.54	89.58	385,699.00
09.05.2025	89.99	88.48	89.47	88.62	205,935.00
12.05.2025	95.55	91.91	93.57	93.10	334,069.00
13.05.2025	95.01	93.15	94.08	93.71	221,289.00
14.05.2025	94.07	90.74	92.93	90.74	205,357.00
15.05.2025	91.75	89.17	90.21	90.99	253,518.00
16.05.2025	92.40	90.44	91.29	91.91	234,072.00
19.05.2025	91.69	90.01	90.01	91.19	206,598.00
20.05.2025	90.97	89.74	90.54	89.92	260,437.00
21.05.2025	89.42	87.30	88.38	87.33	329,499.00
22.05.2025	87.80	86.19	87.00	87.33	239,203.00
23.05.2025	86.85	85.31	85.54	86.56	242,328.00
27.05.2025	89.71	87.06	88.35	89.54	209,643.00
28.05.2025	89.83	86.70	89.83	86.73	177,825.00
29.05.2025	87.85	86.20	87.64	87.85	182,295.00
30.05.2025	87.81	86.31	87.13	86.88	264,975.00
02.06.2025	86.62	83.86	86.32	85.12	309,581.00
03.06.2025	87.62	84.13	85.91	87.60	304,066.00
04.06.2025	88.13	87.13	87.33	87.54	234,851.00
05.06.2025	87.65	86.00	87.25	87.47	273,889.00
06.06.2025	89.40	86.33	88.62	86.80	209,289.00
09.06.2025	89.56	87.55	88.01	88.65	248,412.00
10.06.2025	91.00	89.07	89.64	90.23	234,306.00
11.06.2025	91.02	88.39	90.78	88.39	212,273.00
12.06.2025	88.57	86.47	87.65	88.04	274,721.00
13.06.2025	87.13	84.94	86.58	85.73	253,130.00
16.06.2025	86.65	84.79	86.54	85.82	241,417.00
17.06.2025	86.14	83.72	85.06	84.06	265,664.00
18.06.2025	85.74	83.60	84.08	83.96	461,050.00
20.06.2025	86.65	84.46	84.76	86.44	901,086.00
23.06.2025	89.11	85.70	85.91	89.01	228,827.00
24.06.2025	89.93	88.38	89.44	88.92	229,824.00
25.06.2025	88.78	87.08	88.78	87.53	265,238.00
26.06.2025	88.01	86.96	87.80	87.64	157,061.00
27.06.2025	89.40	87.79	88.25	88.53	830,735.00
30.06.2025	88.78	86.53	88.58	86.82	480,547.00
01.07.2025	94.77	86.49	86.57	92.12	386,787.00
02.07.2025	94.45	92.19	92.67	93.75	303,808.00
03.07.2025	94.18	92.83	93.75	93.15	135,138.00
07.07.2025	92.86	89.79	91.06	89.95	286,768.00
08.07.2025	92.31	89.34	89.55	90.33	422,536.00
09.07.2025	92.97	89.86	91.12	92.37	423,723.00
10.07.2025	95.00	91.86	91.93	93.26	468,214.00
11.07.2025	93.06	89.95	91.98	91.16	413,069.00
14.07.2025	91.40	88.91	91.32	89.56	317,417.00
15.07.2025	90.54	86.13	90.17	86.25	346,025.00
16.07.2025	87.04	85.00	86.57	86.12	267,585.00
17.07.2025	87.38	85.83	86.13	86.72	333,663.00
18.07.2025	86.21	83.46	86.21	83.89	461,024.00
21.07.2025	85.63	83.45	84.67	83.51	343,640.00
22.07.2025	87.58	83.09	83.91	87.15	427,235.00
23.07.2025	89.31	87.29	88.39	88.35	349,936.00
24.07.2025	88.08	86.01	87.90	86.43	297,774.00
25.07.2025	88.17	86.43	86.99	88.14	331,559.00
28.07.2025	88.54	86.51	87.70	86.74	331,440.00
29.07.2025	87.65	85.39	87.31	86.14	254,485.00
30.07.2025	86.92	84.10	86.68	84.89	313,709.00
31.07.2025	84.66	83.14	84.00	83.81	300,178.00
01.08.2025	84.36	81.89	84.14	83.35	365,329.00
04.08.2025	83.72	82.04	83.40	82.71	456,428.00
05.08.2025	87.86	80.30	82.31	86.77	854,263.00
06.08.2025	86.23	82.63	85.69	82.92	550,525.00
07.08.2025	84.16	82.81	83.15	83.19	376,352.00
08.08.2025	83.53	81.84	83.19	82.09	336,766.00
11.08.2025	82.44	80.01	82.00	80.74	312,522.00
12.08.2025	84.64	81.30	81.39	84.26	313,090.00
13.08.2025	88.42	84.30	84.45	88.15	361,292.00
14.08.2025	87.31	84.97	85.79	86.62	357,714.00
15.08.2025	87.34	85.96	87.24	85.99	807,947.00
18.08.2025	86.25	84.60	86.05	84.64	248,278.00
19.08.2025	88.70	84.66	85.54	88.06	343,768.00
20.08.2025	88.14	84.29	87.61	84.50	353,032.00
21.08.2025	85.17	83.25	84.02	84.67	357,416.00
22.08.2025	91.57	84.99	85.52	91.22	500,682.00
25.08.2025	91.05	89.26	90.12	89.98	291,246.00
26.08.2025	90.73	88.76	89.53	88.85	360,425.00
27.08.2025	90.03	87.39	88.22	88.05	333,453.00
28.08.2025	89.10	86.02	88.57	87.27	249,898.00
29.08.2025	88.18	86.27	87.70	87.00	218,085.00
02.09.2025	86.56	84.78	85.78	85.78	241,891.00
03.09.2025	85.97	83.86	84.95	83.97	240,568.00
04.09.2025	87.23	84.38	84.80	87.23	270,745.00
05.09.2025	90.54	88.23	88.23	90.02	299,577.00
08.09.2025	90.02	87.88	89.91	89.02	291,027.00
09.09.2025	88.93	84.59	88.15	85.29	364,510.00
10.09.2025	86.45	85.12	85.14	85.87	316,245.00
11.09.2025	89.06	86.18	86.51	89.01	333,520.00
12.09.2025	88.50	85.14	88.19	85.68	227,525.00
15.09.2025	86.16	84.55	86.16	85.12	191,665.00
16.09.2025	84.60	81.15	83.57	82.39	485,603.00
17.09.2025	85.20	80.15	82.85	80.46	471,580.00
18.09.2025	82.17	80.46	81.15	81.59	144,290.00
19.09.2025	81.29	79.46	81.17	79.55	96,531.00
22.09.2025	80.32	78.44	79.50	79.51	268,348.00
23.09.2025	81.00	78.47	80.08	79.03	123,032.00
24.09.2025	79.80	77.60	78.85	77.71	94,642.00
25.09.2025	77.89	76.62	77.55	76.77	43,894.00
26.09.2025	77.60	76.52	76.83	77.17	133,528.00
29.09.2025	77.45	75.94	77.23	76.58	141,847.00
30.09.2025	77.33	75.96	76.14	77.28	79,478.00
01.10.2025	79.38	76.76	77.85	77.40	103,051.00
02.10.2025	78.22	76.71	77.09	78.05	103,796.00
03.10.2025	79.33	77.52	78.32	77.63	181,554.00
06.10.2025	78.05	74.90	78.05	75.20	169,806.00
07.10.2025	76.78	74.18	75.02	74.53	311,215.00
08.10.2025	76.46	74.19	74.71	76.43	95,302.00

צרו איתנו קשר *5988