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

Concrete Pumping Holdings Inc (NQ: BBCP )

7.140 +0.250 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 7.980 8.080 7.910 8.070 53,082 +0.10(+1.25%)
Jul 28, 2023 7.960 8.000 7.930 7.970 28,792 +0.02(+0.25%)
Jul 27, 2023 8.040 8.040 7.900 7.950 39,151 -0.09(-1.12%)
Jul 26, 2023 8.060 8.100 7.990 8.040 31,923 +0.00(+0.00%)
Jul 25, 2023 8.110 8.155 8.000 8.040 77,496 -0.11(-1.35%)
Jul 24, 2023 8.200 8.200 8.010 8.150 53,364 -0.05(-0.61%)
Jul 21, 2023 8.360 8.360 8.160 8.200 56,397 -0.13(-1.56%)
Jul 20, 2023 8.340 8.370 8.290 8.330 43,373 +0.01(+0.12%)
Jul 19, 2023 8.300 8.370 8.270 8.320 71,052 +0.04(+0.48%)
Jul 18, 2023 8.220 8.320 8.220 8.280 81,606 +0.07(+0.85%)
Jul 17, 2023 8.150 8.270 8.150 8.210 49,559 +0.11(+1.36%)
Jul 14, 2023 8.290 8.290 8.090 8.100 74,511 -0.16(-1.94%)
Jul 13, 2023 8.180 8.310 8.155 8.260 74,473 +0.11(+1.35%)
Jul 12, 2023 8.170 8.200 8.105 8.150 99,678 +0.06(+0.74%)
Jul 11, 2023 8.170 8.215 8.050 8.090 85,815 -0.02(-0.25%)
Jul 10, 2023 8.060 8.130 8.050 8.110 83,688 +0.20(+2.53%)
Jul 07, 2023 7.880 7.960 7.830 7.910 222,703 +0.06(+0.76%)
Jul 06, 2023 7.920 7.949 7.835 7.850 120,301 -0.10(-1.26%)
Jul 05, 2023 8.080 8.080 7.930 7.950 87,223 -0.13(-1.61%)
Jul 03, 2023 8.050 8.185 7.970 8.080 49,340 +0.05(+0.62%)
Jun 30, 2023 7.990 8.120 7.990 8.030 205,570 +0.07(+0.88%)
Jun 29, 2023 7.850 8.000 7.830 7.960 89,978 +0.12(+1.53%)
Jun 28, 2023 7.740 7.930 7.671 7.840 93,860 +0.10(+1.29%)
Jun 27, 2023 7.670 7.785 7.610 7.740 63,103 +0.11(+1.44%)
Jun 26, 2023 7.600 7.690 7.520 7.630 73,673 +0.04(+0.53%)
Jun 23, 2023 7.480 7.630 7.470 7.590 690,608 +0.02(+0.26%)
Jun 22, 2023 7.580 7.620 7.490 7.570 59,885 -0.01(-0.13%)
Jun 21, 2023 7.460 7.648 7.430 7.580 158,389 +0.12(+1.61%)
Jun 20, 2023 7.460 7.530 7.430 7.460 148,805 +0.01(+0.13%)
Jun 16, 2023 7.300 7.530 7.280 7.450 332,611 +0.22(+3.04%)
Jun 15, 2023 7.090 7.280 7.010 7.230 122,620 +0.18(+2.55%)
Jun 14, 2023 6.970 7.110 6.960 7.050 216,995 +0.07(+1.00%)
Jun 13, 2023 7.000 7.110 6.920 6.980 85,886 +0.02(+0.29%)
Jun 12, 2023 6.900 7.000 6.780 6.960 126,274 +0.07(+1.02%)
Jun 09, 2023 6.650 7.090 6.600 6.890 178,301 -0.36(-4.97%)
Jun 08, 2023 7.250 7.320 7.130 7.250 116,465 +0.05(+0.69%)
Jun 07, 2023 7.040 7.230 7.020 7.200 121,198 +0.21(+3.00%)
Jun 06, 2023 6.780 7.125 6.780 6.990 114,875 +0.15(+2.19%)
Jun 05, 2023 6.920 7.130 6.760 6.840 104,024 -0.05(-0.73%)
Jun 02, 2023 6.660 6.940 6.610 6.890 134,475 +0.23(+3.45%)
Jun 01, 2023 6.980 6.980 6.590 6.660 131,550 -0.28(-4.03%)
May 31, 2023 7.040 7.120 6.935 6.940 82,914 -0.10(-1.42%)
May 30, 2023 6.990 7.110 6.950 7.040 40,041 +0.08(+1.15%)
May 26, 2023 7.040 7.040 6.880 6.960 107,656 -0.05(-0.71%)
May 25, 2023 7.030 7.050 6.870 7.010 46,577 -0.08(-1.13%)
May 24, 2023 7.170 7.220 7.065 7.090 65,138 -0.08(-1.12%)
May 23, 2023 7.230 7.260 7.130 7.170 47,581 -0.04(-0.55%)
May 22, 2023 7.270 7.300 7.160 7.210 66,577 -0.06(-0.83%)
May 19, 2023 7.400 7.400 7.205 7.270 48,325 -0.04(-0.55%)
May 18, 2023 7.450 7.500 7.235 7.310 61,920 -0.10(-1.35%)
May 17, 2023 7.000 7.450 6.960 7.410 186,107 +0.46(+6.62%)
May 16, 2023 6.850 7.020 6.800 6.950 60,902 +0.04(+0.58%)
May 15, 2023 6.900 7.060 6.840 6.910 52,429 -0.06(-0.86%)
May 12, 2023 7.000 7.040 6.950 6.970 36,644 -0.05(-0.71%)
May 11, 2023 7.040 7.060 6.860 7.020 53,410 -0.04(-0.57%)
May 10, 2023 7.150 7.150 6.950 7.060 61,835 +0.00(+0.00%)
May 09, 2023 6.920 7.128 6.740 7.060 71,931 +0.12(+1.73%)
May 08, 2023 7.040 7.040 6.890 6.940 39,612 -0.05(-0.72%)
May 05, 2023 6.910 7.050 6.870 6.990 76,928 +0.14(+2.04%)
May 04, 2023 6.870 6.880 6.755 6.850 61,476 -0.05(-0.72%)
May 03, 2023 6.940 7.074 6.900 6.900 53,450 +0.00(+0.00%)
May 02, 2023 6.950 6.970 6.760 6.900 91,927 -0.06(-0.86%)
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.