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 (%)
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%)
May 01, 2023 6.950 7.050 6.950 6.960 75,610 +0.01(+0.14%)
Apr 28, 2023 6.910 7.037 6.910 6.950 46,503 +0.01(+0.14%)
Apr 27, 2023 6.890 6.995 6.810 6.940 63,892 +0.04(+0.58%)
Apr 26, 2023 6.940 7.129 6.860 6.900 69,356 -0.08(-1.15%)
Apr 25, 2023 6.870 7.050 6.870 6.980 105,906 +0.06(+0.87%)
Apr 24, 2023 6.660 6.940 6.650 6.920 126,716 +0.27(+4.06%)
Apr 21, 2023 6.610 6.680 6.550 6.650 56,846 +0.01(+0.15%)
Apr 20, 2023 6.590 6.690 6.570 6.640 71,350 -0.01(-0.15%)
Apr 19, 2023 6.690 6.740 6.510 6.650 72,886 -0.04(-0.60%)
Apr 18, 2023 6.700 6.860 6.670 6.690 74,755 -0.03(-0.45%)
Apr 17, 2023 6.770 6.780 6.650 6.720 130,404 +0.00(+0.00%)
Apr 14, 2023 6.700 6.730 6.640 6.720 120,454 +0.03(+0.45%)
Apr 13, 2023 6.720 6.760 6.660 6.690 54,000 +0.03(+0.45%)
Apr 12, 2023 6.760 6.760 6.640 6.660 49,833 -0.05(-0.75%)
Apr 11, 2023 6.680 6.820 6.680 6.710 73,627 +0.03(+0.45%)
Apr 10, 2023 6.510 6.710 6.500 6.680 67,339 +0.12(+1.83%)
Apr 06, 2023 6.550 6.630 6.540 6.560 68,585 -0.02(-0.30%)
Apr 05, 2023 6.720 6.720 6.550 6.580 67,748 -0.13(-1.94%)
Apr 04, 2023 6.980 6.980 6.710 6.710 73,601 -0.21(-3.03%)
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.