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

Concrete Pumping Holdings Inc (NQ: BBCP )

6.750 +0.120 (+1.81%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 8, 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 (%)
Feb 29, 2024 8.240 8.240 8.100 8.190 51,643 +0.07(+0.86%)
Feb 28, 2024 8.240 8.420 8.080 8.120 24,549 -0.19(-2.29%)
Feb 27, 2024 8.420 8.480 8.250 8.310 47,723 +0.00(+0.00%)
Feb 26, 2024 8.270 8.360 7.930 8.310 252,186 -0.01(-0.12%)
Feb 23, 2024 8.250 8.370 8.240 8.320 41,086 +0.07(+0.85%)
Feb 22, 2024 8.160 8.275 8.160 8.250 50,543 +0.09(+1.10%)
Feb 21, 2024 8.170 8.190 8.090 8.160 30,138 -0.03(-0.37%)
Feb 20, 2024 8.100 8.230 8.060 8.190 73,496 -0.01(-0.12%)
Feb 16, 2024 8.360 8.360 8.050 8.200 59,472 -0.16(-1.91%)
Feb 15, 2024 8.210 8.370 8.200 8.360 64,577 +0.21(+2.58%)
Feb 14, 2024 8.050 8.160 8.010 8.150 44,646 +0.20(+2.52%)
Feb 13, 2024 8.190 8.300 7.920 7.950 87,189 -0.42(-5.02%)
Feb 12, 2024 8.180 8.410 8.160 8.370 99,562 +0.19(+2.32%)
Feb 09, 2024 8.120 8.220 7.960 8.180 45,647 +0.10(+1.24%)
Feb 08, 2024 7.910 8.105 7.900 8.080 56,798 +0.14(+1.76%)
Feb 07, 2024 7.890 7.980 7.810 7.940 32,755 +0.09(+1.15%)
Feb 06, 2024 7.750 7.870 7.740 7.850 44,161 +0.15(+1.95%)
Feb 05, 2024 7.770 7.825 7.620 7.700 73,233 -0.16(-2.04%)
Feb 02, 2024 7.840 7.940 7.720 7.860 58,962 +0.02(+0.26%)
Feb 01, 2024 7.810 7.850 7.740 7.840 54,671 +0.12(+1.55%)
Jan 31, 2024 7.820 7.850 7.690 7.720 61,637 -0.09(-1.15%)
Jan 30, 2024 7.890 7.890 7.650 7.810 48,493 -0.06(-0.76%)
Jan 29, 2024 7.780 7.880 7.670 7.870 22,830 +0.06(+0.77%)
Jan 26, 2024 8.000 8.000 7.730 7.810 40,048 -0.16(-2.01%)
Jan 25, 2024 7.810 7.970 7.770 7.970 89,298 +0.21(+2.71%)
Jan 24, 2024 7.880 7.880 7.690 7.760 69,053 -0.03(-0.39%)
Jan 23, 2024 7.890 7.924 7.750 7.790 56,822 -0.02(-0.26%)
Jan 22, 2024 7.820 7.897 7.710 7.810 71,479 -0.03(-0.38%)
Jan 19, 2024 7.890 7.890 7.660 7.840 32,840 +0.04(+0.51%)
Jan 18, 2024 7.670 7.830 7.600 7.800 54,334 +0.19(+2.50%)
Jan 17, 2024 7.490 7.650 7.435 7.610 65,753 +0.01(+0.13%)
Jan 16, 2024 7.820 7.870 7.520 7.600 85,033 -0.31(-3.92%)
Jan 12, 2024 7.970 8.010 7.430 7.910 118,651 -0.03(-0.38%)
Jan 11, 2024 7.890 7.997 7.761 7.940 85,972 +0.01(+0.13%)
Jan 10, 2024 7.880 7.987 7.880 7.930 63,178 +0.03(+0.38%)
Jan 09, 2024 7.900 7.950 7.512 7.900 48,651 -0.06(-0.75%)
Jan 08, 2024 8.060 8.060 7.810 7.960 52,627 -0.16(-1.97%)
Jan 05, 2024 8.250 8.360 8.070 8.120 90,626 -0.14(-1.69%)
Jan 04, 2024 8.250 8.440 8.186 8.260 87,358 +0.10(+1.23%)
Jan 03, 2024 8.080 8.292 7.930 8.160 79,571 -0.02(-0.24%)
Jan 02, 2024 8.140 8.200 7.970 8.180 52,753 -0.02(-0.24%)
Dec 29, 2023 8.350 8.355 8.130 8.200 24,892 -0.13(-1.56%)
Dec 28, 2023 8.250 8.360 8.220 8.330 29,246 +0.04(+0.48%)
Dec 27, 2023 8.260 8.330 8.200 8.290 30,086 +0.05(+0.61%)
Dec 26, 2023 8.280 8.330 8.200 8.240 51,042 -0.05(-0.60%)
Dec 22, 2023 8.240 8.300 8.164 8.290 37,896 +0.13(+1.59%)
Dec 21, 2023 8.190 8.380 8.094 8.160 31,233 +0.05(+0.62%)
Dec 20, 2023 8.320 8.466 8.060 8.110 74,417 -0.21(-2.52%)
Dec 19, 2023 8.260 8.400 8.105 8.320 100,855 +0.06(+0.73%)
Dec 18, 2023 8.230 8.450 8.230 8.260 62,713 +0.00(+0.00%)
Dec 15, 2023 8.350 8.350 8.210 8.260 143,753 +0.12(+1.47%)
Dec 14, 2023 8.100 8.300 8.100 8.140 103,452 +0.02(+0.25%)
Dec 13, 2023 7.770 8.120 7.750 8.120 69,496 +0.38(+4.91%)
Dec 12, 2023 7.950 7.950 7.620 7.740 42,596 -0.20(-2.52%)
Dec 11, 2023 7.920 7.970 7.830 7.940 39,397 -0.04(-0.50%)
Dec 08, 2023 8.080 8.140 7.960 7.980 32,707 -0.06(-0.75%)
Dec 07, 2023 7.800 8.060 7.710 8.040 105,417 +0.25(+3.21%)
Dec 06, 2023 7.730 7.900 7.730 7.790 38,851 +0.07(+0.91%)
Dec 05, 2023 8.000 8.030 7.700 7.720 66,084 -0.34(-4.22%)
Dec 04, 2023 7.690 8.120 7.690 8.060 74,522 +0.33(+4.20%)
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.