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 (%)
Apr 29, 2022 5.770 5.796 5.540 5.580 85,369 -0.19(-3.29%)
Apr 28, 2022 5.880 5.950 5.651 5.770 28,878 -0.05(-0.86%)
Apr 27, 2022 5.670 5.870 5.670 5.820 44,224 +0.12(+2.11%)
Apr 26, 2022 5.770 5.800 5.570 5.700 49,626 -0.12(-2.06%)
Apr 25, 2022 5.890 5.890 5.550 5.820 54,486 -0.05(-0.85%)
Apr 22, 2022 6.120 6.150 5.865 5.870 56,038 -0.24(-3.93%)
Apr 21, 2022 6.140 6.190 6.060 6.110 48,375 -0.06(-0.97%)
Apr 20, 2022 6.100 6.250 6.100 6.170 31,126 +0.04(+0.65%)
Apr 19, 2022 6.170 6.250 6.050 6.130 43,142 -0.04(-0.65%)
Apr 18, 2022 6.260 6.322 6.150 6.170 38,742 -0.10(-1.59%)
Apr 14, 2022 6.380 6.380 6.270 6.270 24,770 -0.08(-1.26%)
Apr 13, 2022 6.250 6.460 6.240 6.350 31,047 +0.08(+1.28%)
Apr 12, 2022 6.420 6.480 6.270 6.270 62,630 -0.11(-1.72%)
Apr 11, 2022 6.360 6.420 6.245 6.380 69,058 -0.06(-0.93%)
Apr 08, 2022 6.400 6.460 6.280 6.440 59,034 +0.08(+1.26%)
Apr 07, 2022 6.470 6.525 6.330 6.360 58,212 -0.16(-2.45%)
Apr 06, 2022 6.510 6.600 6.475 6.520 88,917 +0.02(+0.31%)
Apr 05, 2022 6.590 6.590 6.480 6.500 50,702 +0.01(+0.15%)
Apr 04, 2022 6.440 6.540 6.440 6.490 64,012 +0.00(+0.00%)
Apr 01, 2022 6.710 6.730 6.440 6.490 135,063 -0.21(-3.13%)
Mar 31, 2022 6.850 6.866 6.665 6.700 66,685 -0.18(-2.62%)
Mar 30, 2022 7.040 7.040 6.860 6.880 69,347 -0.13(-1.85%)
Mar 29, 2022 7.080 7.130 6.980 7.010 25,316 -0.02(-0.28%)
Mar 28, 2022 7.150 7.150 6.900 7.030 32,566 -0.05(-0.71%)
Mar 25, 2022 6.990 7.200 6.940 7.080 36,910 +0.08(+1.14%)
Mar 24, 2022 7.120 7.140 6.900 7.000 48,600 -0.12(-1.69%)
Mar 23, 2022 7.260 7.260 7.100 7.120 33,520 -0.13(-1.79%)
Mar 22, 2022 7.320 7.340 7.230 7.250 44,712 -0.01(-0.14%)
Mar 21, 2022 7.180 7.290 7.070 7.260 32,869 +0.09(+1.26%)
Mar 18, 2022 6.950 7.250 6.940 7.170 180,798 +0.21(+3.02%)
Mar 17, 2022 6.940 7.059 6.910 6.960 31,745 +0.08(+1.16%)
Mar 16, 2022 6.860 6.950 6.800 6.880 66,574 +0.11(+1.62%)
Mar 15, 2022 6.660 7.060 6.571 6.770 95,705 -0.14(-2.03%)
Mar 14, 2022 7.210 7.210 6.490 6.910 116,287 -0.26(-3.63%)
Mar 11, 2022 7.470 7.530 7.170 7.170 75,185 -0.35(-4.65%)
Mar 10, 2022 7.380 7.670 7.210 7.520 65,822 +0.00(+0.00%)
Mar 09, 2022 7.730 7.730 7.480 7.520 27,876 -0.06(-0.79%)
Mar 08, 2022 7.490 7.680 7.470 7.580 37,396 +0.13(+1.74%)
Mar 07, 2022 7.520 7.520 7.370 7.450 49,709 -0.03(-0.40%)
Mar 04, 2022 7.440 7.510 7.270 7.480 34,469 -0.03(-0.40%)
Mar 03, 2022 7.670 7.670 7.440 7.510 23,403 -0.15(-1.96%)
Mar 02, 2022 7.440 7.740 7.440 7.660 51,962 +0.25(+3.37%)
Mar 01, 2022 7.470 7.490 7.320 7.410 71,551 -0.03(-0.40%)
Feb 28, 2022 7.540 7.570 7.410 7.440 71,082 -0.08(-1.06%)
Feb 25, 2022 7.570 7.530 7.465 7.520 43,219 +0.01(+0.13%)
Feb 24, 2022 7.270 7.510 6.950 7.510 100,307 +0.09(+1.21%)
Feb 23, 2022 7.590 7.590 7.400 7.420 63,189 -0.13(-1.72%)
Feb 22, 2022 7.840 7.875 7.510 7.550 72,469 -0.32(-4.07%)
Feb 18, 2022 7.870 0 -0.01(-0.13%)
Feb 17, 2022 7.700 7.910 7.630 7.880 62,902 +0.14(+1.81%)
Feb 16, 2022 7.700 7.740 7.660 7.740 33,428 +0.03(+0.39%)
Feb 15, 2022 7.630 7.880 7.630 7.710 31,021 +0.14(+1.85%)
Feb 14, 2022 7.570 7.610 7.345 7.570 40,157 +0.04(+0.53%)
Feb 11, 2022 7.660 7.950 7.410 7.530 79,004 -0.04(-0.53%)
Feb 10, 2022 7.460 7.740 7.380 7.570 163,171 +0.05(+0.66%)
Feb 09, 2022 7.530 7.660 7.500 7.520 86,551 -0.01(-0.13%)
Feb 08, 2022 7.480 7.570 7.420 7.530 48,581 +0.05(+0.67%)
Feb 07, 2022 7.630 7.650 7.450 7.480 104,139 -0.18(-2.35%)
Feb 04, 2022 7.580 7.680 7.450 7.660 109,136 +0.05(+0.66%)
Feb 03, 2022 7.770 7.567 7.610 107,138 -0.17(-2.19%)
Feb 02, 2022 7.950 7.950 7.607 7.780 224,445 -0.17(-2.14%)
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.