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

Concrete Pumping Holdings Inc (NQ: BBCP )

7.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 30, 2021 8.700 8.740 8.540 8.700 87,664 -0.02(-0.23%)
Jul 29, 2021 8.670 8.810 8.650 8.720 41,819 +0.07(+0.81%)
Jul 28, 2021 8.610 8.746 8.570 8.650 85,380 +0.05(+0.58%)
Jul 27, 2021 8.450 8.640 8.360 8.600 129,796 +0.11(+1.30%)
Jul 26, 2021 8.400 8.505 8.290 8.490 103,166 +0.10(+1.19%)
Jul 23, 2021 8.440 8.475 8.360 8.390 62,411 -0.05(-0.59%)
Jul 22, 2021 8.460 8.490 8.280 8.440 183,545 -0.04(-0.47%)
Jul 21, 2021 8.370 8.570 8.340 8.480 77,826 +0.14(+1.68%)
Jul 20, 2021 8.080 8.360 8.080 8.340 104,133 +0.29(+3.60%)
Jul 19, 2021 7.830 8.180 7.830 8.050 282,224 -0.09(-1.11%)
Jul 16, 2021 8.170 8.190 8.010 8.140 134,748 +0.00(+0.00%)
Jul 15, 2021 8.030 8.190 8.010 8.140 108,427 +0.09(+1.12%)
Jul 14, 2021 8.010 8.490 7.990 8.050 142,002 +0.05(+0.63%)
Jul 13, 2021 7.890 8.130 7.760 8.000 203,391 +0.07(+0.88%)
Jul 12, 2021 7.990 8.040 7.790 7.930 55,540 -0.10(-1.25%)
Jul 09, 2021 8.120 8.190 7.880 8.030 56,341 +0.00(+0.00%)
Jul 08, 2021 7.780 8.110 7.610 8.030 191,732 -0.16(-1.95%)
Jul 07, 2021 8.130 8.370 8.130 8.190 95,864 +0.01(+0.12%)
Jul 06, 2021 8.120 8.250 8.000 8.180 275,878 -0.12(-1.45%)
Jul 02, 2021 8.560 8.580 8.290 8.300 76,242 -0.27(-3.15%)
Jul 01, 2021 8.540 8.710 8.490 8.570 89,393 +0.10(+1.18%)
Jun 30, 2021 8.510 8.595 8.323 8.470 89,397 -0.08(-0.94%)
Jun 29, 2021 9.105 9.105 8.530 8.550 120,529 -0.26(-2.95%)
Jun 28, 2021 8.850 8.960 8.665 8.810 123,349 -0.03(-0.34%)
Jun 25, 2021 9.000 9.310 8.780 8.840 708,907 +0.34(+4.00%)
Jun 24, 2021 8.350 8.680 8.350 8.500 189,657 +0.17(+2.04%)
Jun 23, 2021 8.260 8.430 8.220 8.330 171,032 +0.07(+0.85%)
Jun 22, 2021 8.230 8.370 8.200 8.260 171,285 +0.02(+0.24%)
Jun 21, 2021 8.410 8.620 8.240 8.240 226,021 -0.11(-1.32%)
Jun 18, 2021 8.070 8.370 8.001 8.350 322,836 +0.08(+0.97%)
Jun 17, 2021 8.340 8.450 8.220 8.270 184,840 -0.10(-1.19%)
Jun 16, 2021 8.510 8.573 8.360 8.370 165,477 -0.08(-0.95%)
Jun 15, 2021 8.520 8.625 8.276 8.450 130,532 -0.08(-0.94%)
Jun 14, 2021 8.470 8.550 8.320 8.530 192,449 +0.11(+1.31%)
Jun 11, 2021 8.400 8.430 8.280 8.420 104,900 +0.07(+0.84%)
Jun 10, 2021 8.420 8.600 8.150 8.350 230,888 -0.09(-1.07%)
Jun 09, 2021 8.730 8.810 8.250 8.440 211,139 -0.26(-2.99%)
Jun 08, 2021 8.660 8.970 8.660 8.700 242,257 +0.09(+1.05%)
Jun 07, 2021 8.840 8.950 8.610 8.610 417,589 +0.09(+1.06%)
Jun 04, 2021 8.600 8.740 8.320 8.520 269,159 +0.21(+2.53%)
Jun 03, 2021 8.150 8.640 8.050 8.310 435,345 +0.13(+1.59%)
Jun 02, 2021 8.200 8.205 8.010 8.180 283,226 +0.01(+0.12%)
Jun 01, 2021 8.060 8.190 8.000 8.170 188,220 +0.15(+1.87%)
May 28, 2021 8.040 8.040 7.830 8.020 65,983 +0.04(+0.50%)
May 27, 2021 7.990 8.060 7.905 7.980 50,681 +0.06(+0.76%)
May 26, 2021 7.980 7.980 7.830 7.920 90,465 +0.00(+0.00%)
May 25, 2021 8.200 8.300 7.900 7.920 117,792 -0.28(-3.41%)
May 24, 2021 8.200 8.300 8.090 8.200 120,084 +0.03(+0.37%)
May 21, 2021 8.130 8.200 8.010 8.170 71,438 +0.10(+1.24%)
May 20, 2021 8.030 8.115 7.950 8.070 105,038 +0.04(+0.50%)
May 19, 2021 7.920 8.080 7.880 8.030 190,556 +0.00(+0.00%)
May 18, 2021 8.060 8.190 8.020 8.030 83,558 +0.00(+0.00%)
May 17, 2021 8.060 8.115 7.930 8.030 69,846 -0.05(-0.62%)
May 14, 2021 7.960 8.130 7.920 8.080 143,231 +0.19(+2.41%)
May 13, 2021 7.970 8.042 7.706 7.890 204,969 -0.01(-0.13%)
May 12, 2021 7.850 8.000 7.710 7.900 238,703 +0.05(+0.64%)
May 11, 2021 7.870 8.010 7.814 7.850 79,411 -0.11(-1.38%)
May 10, 2021 8.020 8.105 7.870 7.960 99,998 -0.06(-0.75%)
May 07, 2021 7.790 8.130 7.740 8.020 61,533 +0.19(+2.43%)
May 06, 2021 7.820 8.040 7.810 7.830 95,210 -0.04(-0.51%)
May 05, 2021 7.900 8.030 7.840 7.870 93,410 -0.07(-0.88%)
May 04, 2021 8.170 8.200 7.860 7.940 377,650 -0.26(-3.17%)
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.