Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings Inc (NQ: BBCP )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.530 6.648 6.450 6.450 73,984 -0.14(-2.12%)
Sep 29, 2022 6.800 6.800 6.530 6.590 92,074 -0.18(-2.66%)
Sep 28, 2022 6.590 6.800 6.580 6.770 190,672 +0.17(+2.58%)
Sep 27, 2022 6.680 6.753 6.550 6.600 44,931 -0.07(-1.05%)
Sep 26, 2022 6.670 6.850 6.640 6.670 42,756 -0.04(-0.60%)
Sep 23, 2022 6.660 6.830 6.630 6.710 65,292 +0.00(+0.00%)
Sep 22, 2022 6.790 6.920 6.660 6.710 26,196 -0.12(-1.76%)
Sep 21, 2022 6.900 6.990 6.830 6.830 28,808 -0.10(-1.44%)
Sep 20, 2022 7.060 7.060 6.860 6.930 32,930 -0.14(-1.98%)
Sep 19, 2022 6.680 7.090 6.680 7.070 58,308 +0.29(+4.28%)
Sep 16, 2022 6.980 7.050 6.490 6.780 167,153 -0.22(-3.14%)
Sep 15, 2022 6.790 7.065 6.790 7.000 42,657 +0.23(+3.40%)
Sep 14, 2022 6.910 7.070 6.700 6.770 72,866 -0.11(-1.60%)
Sep 13, 2022 6.840 7.067 6.810 6.880 57,476 -0.12(-1.71%)
Sep 12, 2022 7.120 7.240 6.892 7.000 64,228 -0.04(-0.57%)
Sep 09, 2022 7.190 7.365 6.830 7.040 66,114 +0.30(+4.45%)
Sep 08, 2022 6.650 6.740 6.650 6.740 30,749 +0.05(+0.75%)
Sep 07, 2022 6.690 6.715 6.650 6.690 31,873 -0.04(-0.59%)
Sep 06, 2022 6.700 6.810 6.663 6.730 57,548 +0.05(+0.75%)
Sep 02, 2022 6.700 6.860 6.670 6.680 25,456 -0.02(-0.30%)
Sep 01, 2022 6.630 6.740 6.630 6.700 17,702 +0.00(+0.00%)
Aug 31, 2022 6.660 6.850 6.660 6.700 30,159 +0.02(+0.30%)
Aug 30, 2022 6.870 6.890 6.660 6.680 16,378 -0.18(-2.62%)
Aug 29, 2022 6.950 6.990 6.810 6.860 32,988 -0.06(-0.87%)
Aug 26, 2022 7.200 7.200 6.910 6.920 35,892 -0.29(-4.02%)
Aug 25, 2022 7.110 7.245 6.960 7.210 39,420 +0.17(+2.41%)
Aug 24, 2022 6.970 7.370 6.920 7.040 40,640 +0.12(+1.73%)
Aug 23, 2022 6.970 7.010 6.900 6.920 21,535 +0.01(+0.14%)
Aug 22, 2022 6.750 7.015 6.750 6.910 49,056 +0.17(+2.52%)
Aug 19, 2022 6.930 7.010 6.730 6.740 65,925 -0.28(-3.99%)
Aug 18, 2022 7.080 7.190 6.970 7.020 32,164 -0.02(-0.28%)
Aug 17, 2022 7.120 7.120 6.920 7.040 45,398 -0.08(-1.12%)
Aug 16, 2022 7.350 7.350 7.070 7.120 22,334 -0.23(-3.13%)
Aug 15, 2022 7.500 7.500 7.280 7.350 28,153 -0.13(-1.74%)
Aug 12, 2022 7.280 7.480 7.200 7.480 31,356 +0.27(+3.74%)
Aug 11, 2022 7.240 7.310 7.022 7.210 22,778 -0.04(-0.55%)
Aug 10, 2022 7.300 7.377 7.162 7.250 24,917 +0.04(+0.55%)
Aug 09, 2022 7.045 7.280 7.045 7.210 37,857 +0.08(+1.12%)
Aug 08, 2022 7.250 7.365 7.040 7.130 76,000 -0.13(-1.79%)
Aug 05, 2022 6.990 7.350 6.970 7.260 40,961 +0.25(+3.57%)
Aug 04, 2022 6.980 7.020 6.840 7.010 51,691 +0.06(+0.86%)
Aug 03, 2022 6.750 6.970 6.700 6.950 68,249 +0.29(+4.35%)
Aug 02, 2022 6.590 6.790 6.510 6.660 62,787 +0.17(+2.62%)
Aug 01, 2022 6.550 6.610 6.440 6.490 38,263 -0.04(-0.61%)
Jul 29, 2022 6.480 6.610 6.400 6.530 50,735 +0.05(+0.77%)
Jul 28, 2022 6.450 6.480 6.260 6.480 43,753 +0.08(+1.25%)
Jul 27, 2022 6.259 6.415 6.220 6.400 27,985 +0.16(+2.56%)
Jul 26, 2022 6.300 6.320 6.220 6.240 16,408 +0.01(+0.16%)
Jul 25, 2022 6.240 6.390 6.215 6.230 54,870 -0.03(-0.48%)
Jul 22, 2022 6.400 6.445 6.250 6.260 22,234 -0.23(-3.54%)
Jul 21, 2022 6.550 6.550 6.314 6.490 46,859 -0.05(-0.76%)
Jul 20, 2022 6.400 6.600 6.400 6.540 56,476 +0.13(+2.03%)
Jul 19, 2022 6.270 6.430 6.270 6.410 27,234 +0.18(+2.89%)
Jul 18, 2022 6.410 6.425 6.230 6.230 36,235 -0.15(-2.35%)
Jul 15, 2022 6.520 6.520 6.300 6.380 53,746 -0.03(-0.47%)
Jul 14, 2022 6.250 6.420 6.250 6.410 33,964 +0.06(+0.94%)
Jul 13, 2022 6.180 6.410 6.180 6.350 23,000 +0.07(+1.11%)
Jul 12, 2022 6.240 6.340 6.240 6.280 29,246 -0.01(-0.16%)
Jul 11, 2022 6.260 6.350 6.200 6.290 31,761 +0.01(+0.16%)
Jul 08, 2022 6.190 6.350 6.170 6.280 49,970 +0.11(+1.78%)
Jul 07, 2022 6.020 6.185 5.950 6.170 22,595 +0.19(+3.18%)
Jul 06, 2022 6.010 6.020 5.870 5.980 29,605 -0.08(-1.32%)
Jul 05, 2022 6.010 6.080 5.900 6.060 40,860 -0.05(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.