גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בויסי קסקייד

Boise Cascade

מניה BCC ניו-יורק USD--

שער

--

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
16:40	83.57	83.57	83.57	83.57	0.00
16:50	83.7525	83.7525	83.7525	83.7525	0.00
17:00	83.08	83.08	83.08	83.08	1,956.00
17:10	82.09	82.09	82.09	82.09	16,665.00
17:20	82.325	82.325	82.325	82.325	6,554.00
17:30	81.53	81.53	81.53	81.53	4,248.00
17:40	82.44	82.44	82.44	82.44	10,187.00
17:50	82.235	82.235	82.235	82.235	2,801.00
18:00	82.024	82.024	82.024	82.024	3,403.00
18:10	81.88	81.88	81.88	81.88	3,809.00
18:20	81.99	81.99	81.99	81.99	2,887.00
18:30	82.17	82.17	82.17	82.17	8,518.00
18:40	82.28	82.28	82.28	82.28	3,999.00
18:50	82.36	82.36	82.36	82.36	4,724.00
19:00	82.82	82.82	82.82	82.82	4,890.00
19:10	82.76	82.76	82.76	82.76	2,918.00
19:20	82.88	82.88	82.88	82.88	10,066.00
19:30	82.83	82.83	82.83	82.83	4,964.00
19:40	82.87	82.87	82.87	82.87	3,205.00
19:50	82.87	82.87	82.87	82.87	635.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	85.175	83.43	83.43	83.91	32,366.00
20.02.2026 17:30	84.135	82.72	84.135	82.82	35,673.00
20.02.2026 18:00	82.6562	81.92	82.6562	82.195	24,803.00
20.02.2026 18:30	82.15	81.72	81.92	81.86	57,520.00
20.02.2026 19:00	81.82	81.44	81.82	81.51	42,109.00
20.02.2026 19:30	82.26	81.6	81.6	82.145	114,746.00
20.02.2026 20:00	82.36	81.93	81.99	82.36	62,906.00
20.02.2026 20:30	83.07	82.36	82.595	82.825	99,614.00
20.02.2026 21:00	82.825	82.35	82.825	82.35	83,934.00
20.02.2026 21:30	82.575	82.16	82.575	82.315	74,296.00
20.02.2026 22:00	82.42	82.1	82.42	82.165	213,095.00
20.02.2026 22:30	82.32	81.88	82.165	82.18	294,955.00
23.02.2026 16:30	81.42	79.37	81.255	79.45	8,564.00
23.02.2026 17:00	79.44	77.81	79.44	78.18	62,644.00
23.02.2026 17:30	78.77	78.03	78.44	78.285	111,892.00
23.02.2026 18:00	78.28	77.54	78.28	77.54	76,121.00
23.02.2026 18:30	77.835	77.15	77.6	77.835	159,671.00
23.02.2026 19:00	78.21	77.77	78.05	77.77	217,100.00
23.02.2026 19:30	78.21	77.5	77.7	78.21	183,478.00
23.02.2026 20:00	78.86	78.4	78.4175	78.68	164,401.00
23.02.2026 20:30	78.78	78.46	78.75	78.46	248,188.00
23.02.2026 21:00	78.7099	78.01	78.4	78.525	320,925.00
23.02.2026 21:30	80.375	78.85	78.85	80.31	828,738.00
23.02.2026 22:00	81.01	79.98	80.225	80.59	929,780.00
23.02.2026 22:30	81.16	80.25	80.68	80.5	1,926,150.00
24.02.2026 16:30	84.24	77.73	77.73	83.11	116,635.00
24.02.2026 17:00	86.62	83.42	83.42	86.62	261,056.00
24.02.2026 17:30	87.38	86.35	86.82	86.68	284,432.00
24.02.2026 18:00	87	85.305	87	85.305	441,608.00
24.02.2026 18:30	86.26	85.445	85.455	86.04	497,849.00
24.02.2026 19:00	86.56	85.835	86.26	86.01	427,769.00
24.02.2026 19:30	86.27	85.83	85.83	86.27	303,227.00
24.02.2026 20:00	87.035	85.67	87.035	85.92	280,382.00
24.02.2026 20:30	87.23	85.94	85.98	86.73	768,433.00
24.02.2026 21:00	86.82	85.795	86.82	85.83	848,880.00
24.02.2026 21:30	86.68	85.65	85.835	85.885	778,968.00
24.02.2026 22:00	86.11	85.6	85.885	86.11	1,011,013.00
24.02.2026 22:30	86.69	86.005	86.11	86.675	1,945,249.00
25.02.2026 16:30	89	85.31	88.36	85.31	18,126.00
25.02.2026 17:00	84.985	83.58	84.985	83.58	59,915.00
25.02.2026 17:30	84.1	82.7127	83.32	83.99	72,361.00
25.02.2026 18:00	84.54	83.64	84.54	83.95	73,871.00
25.02.2026 18:30	84.34	83.99	83.99	84.02	106,591.00
25.02.2026 19:00	84.1	83.41	84.1	83.6	149,128.00
25.02.2026 19:30	83.56	83.23	83.56	83.23	50,362.00
25.02.2026 20:00	83.45	83.05	83.08	83.31	98,430.00
25.02.2026 20:30	83.6048	83.145	83.32	83.6048	185,617.00
25.02.2026 21:00	84.15	83.63	83.645	84.15	219,483.00
25.02.2026 21:30	84.36	83.9301	84.265	84.3	245,150.00
25.02.2026 22:00	84.25	83.735	84.12	84.03	256,538.00
25.02.2026 22:30	84.19	83.41	84.045	83.5	761,260.00
26.02.2026 16:30	84.795	82.35	83.385	82.35	5,579.00
26.02.2026 17:00	82.52	81.2	82.31	81.4	62,948.00
26.02.2026 17:30	82.44	81.69	81.85	82.12	80,784.00
26.02.2026 18:00	82.325	81.765	82.125	82.325	105,562.00
26.02.2026 18:30	82.82	82.22	82.315	82.7	134,770.00
26.02.2026 19:00	82.9	82.71	82.775	82.71	110,615.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.10.2025	75.81	73.81	75.81	73.89	257,192.00
10.10.2025	74.62	72.23	74.35	72.31	218,179.00
13.10.2025	72.96	71.79	72.65	72.13	198,039.00
14.10.2025	74.48	70.85	71.78	74.08	242,819.00
15.10.2025	75.01	72.44	74.19	72.44	130,652.00
16.10.2025	72.32	70.50	72.32	70.85	141,534.00
17.10.2025	72.40	70.00	71.23	70.99	131,890.00
20.10.2025	71.76	70.54	71.21	71.02	154,706.00
21.10.2025	73.46	70.84	70.84	72.86	183,830.00
22.10.2025	73.07	70.72	72.82	70.93	112,824.00
23.10.2025	72.09	70.68	70.79	71.96	164,700.00
24.10.2025	74.43	72.51	73.57	73.08	167,266.00
27.10.2025	73.57	71.97	73.36	73.02	148,711.00
28.10.2025	72.99	70.70	72.05	72.37	174,516.00
29.10.2025	72.16	69.73	71.86	70.34	163,213.00
30.10.2025	71.04	69.12	70.04	69.20	114,900.00
31.10.2025	70.82	69.11	70.37	70.47	204,579.00
03.11.2025	70.27	65.62	69.62	68.39	377,844.00
04.11.2025	73.28	67.92	71.49	70.43	540,242.00
05.11.2025	72.84	70.66	71.01	71.38	241,682.00
06.11.2025	71.19	70.15	71.12	70.74	156,836.00
07.11.2025	71.47	69.78	70.35	70.69	179,752.00
10.11.2025	70.39	68.76	70.22	69.81	200,482.00
11.11.2025	71.99	69.31	70.19	69.63	135,759.00
12.11.2025	70.91	68.73	69.92	70.26	157,328.00
13.11.2025	71.03	68.90	70.73	69.21	225,901.00
14.11.2025	69.63	68.44	69.20	69.06	171,178.00
17.11.2025	68.98	66.46	68.68	66.66	185,088.00
18.11.2025	67.07	65.77	66.25	66.08	176,239.00
19.11.2025	67.53	65.14	66.06	67.19	194,462.00
20.11.2025	69.47	67.35	68.04	68.90	248,516.00
21.11.2025	73.22	69.35	69.35	71.88	249,919.00
24.11.2025	71.93	70.30	71.14	71.07	214,711.00
25.11.2025	75.62	71.50	72.64	75.47	232,563.00
26.11.2025	76.68	74.71	74.85	75.77	232,200.00
28.11.2025	76.83	75.16	76.21	76.34	98,116.00
01.12.2025	76.49	74.52	75.21	75.23	156,492.00
02.12.2025	75.73	73.66	75.09	75.07	273,451.00
03.12.2025	77.46	75.72	75.72	76.55	178,943.00
04.12.2025	76.89	73.96	76.77	74.33	150,697.00
05.12.2025	74.82	72.80	73.12	73.09	183,700.00
08.12.2025	73.50	71.77	73.11	71.87	181,133.00
09.12.2025	72.47	71.13	71.84	72.01	189,208.00
10.12.2025	78.41	72.00	71.98	77.01	329,590.00
11.12.2025	78.96	75.75	77.81	76.26	321,102.00
12.12.2025	77.39	76.00	76.92	76.54	388,268.00
15.12.2025	76.79	75.09	76.37	75.19	290,500.00
16.12.2025	77.06	75.50	75.99	75.87	310,656.00
17.12.2025	77.20	75.32	75.35	76.33	184,012.00
18.12.2025	78.15	76.36	77.00	77.75	241,591.00
19.12.2025	77.00	74.11	76.65	74.74	359,424.00
22.12.2025	75.44	73.72	74.72	74.20	134,891.00
23.12.2025	74.02	72.94	74.24	73.26	126,451.00
24.12.2025	75.00	73.26	73.42	74.73	86,071.00
26.12.2025	75.32	73.90	73.96	75.06	68,391.00
29.12.2025	75.70	73.99	75.05	74.46	92,514.00
30.12.2025	74.97	73.66	73.77	73.80	61,553.00
31.12.2025	74.25	72.75	73.62	73.55	117,727.00
02.01.2026	74.70	73.00	73.71	74.13	115,160.00
05.01.2026	77.74	73.13	73.92	75.62	214,061.00
06.01.2026	77.39	74.97	75.61	76.91	281,680.00
07.01.2026	77.43	73.02	77.14	73.46	140,610.00
08.01.2026	79.51	72.88	73.31	78.11	126,167.00
09.01.2026	83.37	78.48	78.84	83.07	265,467.00
12.01.2026	84.25	81.91	82.91	82.94	181,031.00
13.01.2026	84.07	82.13	83.13	83.87	146,052.00
14.01.2026	86.05	83.47	84.00	84.01	173,297.00
15.01.2026	87.16	84.56	84.86	86.29	195,026.00
16.01.2026	86.68	84.75	85.97	85.54	139,935.00
20.01.2026	84.37	82.68	83.81	83.76	107,226.00
21.01.2026	86.64	83.77	84.36	84.97	239,472.00
22.01.2026	86.72	84.40	86.57	85.52	218,507.00
23.01.2026	84.98	83.50	84.96	84.27	84,102.00
26.01.2026	84.18	82.23	83.53	83.40	157,410.00
27.01.2026	82.75	81.04	81.82	81.73	83,584.00
28.01.2026	83.12	80.03	81.75	80.87	133,821.00
29.01.2026	81.36	78.70	80.90	80.24	118,462.00
30.01.2026	81.05	78.64	79.68	80.82	189,390.00
02.02.2026	82.84	81.10	81.71	81.80	173,206.00
03.02.2026	86.47	80.62	80.94	84.90	216,949.00
04.02.2026	90.67	85.74	86.47	90.21	220,279.00
05.02.2026	91.05	87.69	90.42	89.13	254,099.00
06.02.2026	91.97	89.12	89.58	91.07	186,617.00
09.02.2026	90.98	88.88	91.32	89.04	142,663.00
10.02.2026	91.01	89.54	89.69	89.66	134,587.00
11.02.2026	90.38	87.83	89.88	89.38	176,896.00
12.02.2026	91.00	87.55	90.50	87.96	141,635.00
13.02.2026	89.12	86.34	89.11	86.56	166,587.00
17.02.2026	87.03	84.29	87.58	86.03	213,388.00
18.02.2026	87.77	85.23	86.32	85.62	124,919.00
19.02.2026	86.35	83.82	86.09	84.41	132,819.00
20.02.2026	85.23	81.44	84.50	82.12	197,382.00
23.02.2026	81.42	77.14	81.07	80.58	420,546.00
24.02.2026	87.50	77.73	79.95	86.61	445,189.00
25.02.2026	89.51	82.71	88.36	83.57	235,946.00

צרו איתנו קשר *5988