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

Concrete Pumping Holdings Inc (NQ: BBCP )

6.840 -0.110 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 5.860 5.885 5.710 5.850 77,114 -0.03(-0.51%)
Dec 29, 2022 5.740 5.925 5.740 5.880 70,503 +0.18(+3.16%)
Dec 28, 2022 5.885 5.912 5.630 5.700 93,356 -0.19(-3.23%)
Dec 27, 2022 5.930 5.970 5.810 5.890 52,670 -0.03(-0.51%)
Dec 23, 2022 5.860 5.980 5.855 5.920 44,238 +0.00(+0.00%)
Dec 22, 2022 5.940 5.978 5.800 5.920 102,660 -0.05(-0.84%)
Dec 21, 2022 6.100 6.202 5.960 5.970 67,150 -0.10(-1.65%)
Dec 20, 2022 5.970 6.110 5.771 6.070 114,189 +0.10(+1.68%)
Dec 19, 2022 6.280 6.310 5.950 5.970 141,834 -0.34(-5.39%)
Dec 16, 2022 6.250 6.335 6.240 6.310 181,539 -0.01(-0.16%)
Dec 15, 2022 6.370 6.400 6.270 6.320 75,874 -0.12(-1.86%)
Dec 14, 2022 6.480 6.550 6.350 6.440 66,073 -0.08(-1.23%)
Dec 13, 2022 6.740 6.770 6.330 6.520 125,730 -0.12(-1.81%)
Dec 12, 2022 6.550 6.660 6.470 6.640 103,368 +0.06(+0.91%)
Dec 09, 2022 6.560 6.675 6.550 6.580 68,267 -0.03(-0.45%)
Dec 08, 2022 6.720 6.820 6.580 6.610 72,038 -0.10(-1.49%)
Dec 07, 2022 6.950 6.980 6.690 6.710 55,195 -0.25(-3.59%)
Dec 06, 2022 6.990 7.010 6.815 6.960 167,087 -0.04(-0.57%)
Dec 05, 2022 7.060 7.140 6.990 7.000 87,850 -0.12(-1.69%)
Dec 02, 2022 6.940 7.210 6.940 7.120 81,448 +0.12(+1.71%)
Dec 01, 2022 7.120 7.120 6.920 7.000 81,339 -0.06(-0.85%)
Nov 30, 2022 6.900 7.070 6.840 7.060 120,998 +0.14(+2.02%)
Nov 29, 2022 7.080 7.080 6.900 6.920 63,412 -0.18(-2.54%)
Nov 28, 2022 7.180 7.446 7.050 7.100 152,659 -0.10(-1.39%)
Nov 25, 2022 7.300 7.370 7.170 7.200 30,929 -0.08(-1.10%)
Nov 23, 2022 7.460 7.550 7.250 7.280 67,412 -0.17(-2.28%)
Nov 22, 2022 7.480 7.515 7.345 7.450 70,671 +0.00(+0.00%)
Nov 21, 2022 7.300 7.550 7.300 7.450 104,224 +0.13(+1.78%)
Nov 18, 2022 7.330 7.350 7.240 7.320 53,703 +0.09(+1.24%)
Nov 17, 2022 7.250 7.450 7.210 7.230 93,071 -0.08(-1.09%)
Nov 16, 2022 7.260 7.380 7.260 7.310 59,362 +0.03(+0.41%)
Nov 15, 2022 7.330 7.340 7.131 7.280 99,753 +0.04(+0.55%)
Nov 14, 2022 7.290 7.379 7.240 7.240 152,211 -0.06(-0.82%)
Nov 11, 2022 7.550 7.710 7.240 7.300 146,104 -0.22(-2.93%)
Nov 10, 2022 7.340 7.570 7.260 7.520 134,764 +0.36(+5.03%)
Nov 09, 2022 7.080 7.310 7.010 7.160 155,495 +0.09(+1.27%)
Nov 08, 2022 7.050 7.310 7.000 7.070 363,847 +0.05(+0.71%)
Nov 07, 2022 7.020 7.320 7.020 7.020 666,837 +0.04(+0.57%)
Nov 04, 2022 6.500 7.100 6.440 6.980 766,610 +0.45(+6.89%)
Nov 03, 2022 6.400 6.530 6.400 6.530 535,004 +0.10(+1.56%)
Nov 02, 2022 6.410 6.380 6.430 508,591 +0.03(+0.47%)
Nov 01, 2022 6.410 6.460 6.390 6.400 333,446 -0.00(-0.08%)
Oct 31, 2022 6.440 6.500 6.391 6.405 284,523 -0.04(-0.54%)
Oct 28, 2022 6.400 6.460 6.390 6.440 265,948 +0.07(+1.10%)
Oct 27, 2022 6.400 6.460 6.340 6.370 464,448 +0.00(+0.00%)
Oct 26, 2022 6.390 6.490 6.290 6.370 166,967 +0.02(+0.31%)
Oct 25, 2022 6.440 6.500 6.320 6.350 150,343 -0.06(-0.94%)
Oct 24, 2022 6.490 6.505 6.370 6.410 323,712 -0.07(-1.08%)
Oct 21, 2022 6.520 6.520 6.460 6.480 114,015 +0.01(+0.15%)
Oct 20, 2022 6.500 6.610 6.410 6.470 116,137 -0.03(-0.46%)
Oct 19, 2022 6.500 6.725 6.490 6.500 115,615 -0.02(-0.31%)
Oct 18, 2022 6.610 6.680 6.490 6.520 267,334 +0.02(+0.31%)
Oct 17, 2022 6.490 6.600 6.440 6.500 69,405 +0.09(+1.40%)
Oct 14, 2022 6.550 6.575 6.400 6.410 72,606 -0.14(-2.14%)
Oct 13, 2022 6.480 6.560 6.450 6.550 131,077 +0.02(+0.31%)
Oct 12, 2022 6.560 6.605 6.450 6.530 85,812 -0.03(-0.46%)
Oct 11, 2022 6.430 6.570 6.410 6.560 50,980 +0.18(+2.82%)
Oct 10, 2022 6.360 6.480 6.285 6.380 62,519 -0.07(-1.09%)
Oct 07, 2022 6.510 6.520 6.410 6.450 77,933 -0.06(-0.92%)
Oct 06, 2022 6.440 6.640 6.410 6.510 78,579 +0.01(+0.15%)
Oct 05, 2022 6.610 6.610 6.450 6.500 249,734 -0.13(-1.96%)
Oct 04, 2022 6.530 6.664 6.530 6.630 119,330 +0.13(+2.00%)
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.