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 (%)
Jul 29, 2022 6.480 6.610 6.400 6.530 50,735 +0.05(+0.77%)
Jul 28, 2022 6.450 6.480 6.260 6.480 43,753 +0.08(+1.25%)
Jul 27, 2022 6.259 6.415 6.220 6.400 27,985 +0.16(+2.56%)
Jul 26, 2022 6.300 6.320 6.220 6.240 16,408 +0.01(+0.16%)
Jul 25, 2022 6.240 6.390 6.215 6.230 54,870 -0.03(-0.48%)
Jul 22, 2022 6.400 6.445 6.250 6.260 22,234 -0.23(-3.54%)
Jul 21, 2022 6.550 6.550 6.314 6.490 46,859 -0.05(-0.76%)
Jul 20, 2022 6.400 6.600 6.400 6.540 56,476 +0.13(+2.03%)
Jul 19, 2022 6.270 6.430 6.270 6.410 27,234 +0.18(+2.89%)
Jul 18, 2022 6.410 6.425 6.230 6.230 36,235 -0.15(-2.35%)
Jul 15, 2022 6.520 6.520 6.300 6.380 53,746 -0.03(-0.47%)
Jul 14, 2022 6.250 6.420 6.250 6.410 33,964 +0.06(+0.94%)
Jul 13, 2022 6.180 6.410 6.180 6.350 23,000 +0.07(+1.11%)
Jul 12, 2022 6.240 6.340 6.240 6.280 29,246 -0.01(-0.16%)
Jul 11, 2022 6.260 6.350 6.200 6.290 31,761 +0.01(+0.16%)
Jul 08, 2022 6.190 6.350 6.170 6.280 49,970 +0.11(+1.78%)
Jul 07, 2022 6.020 6.185 5.950 6.170 22,595 +0.19(+3.18%)
Jul 06, 2022 6.010 6.020 5.870 5.980 29,605 -0.08(-1.32%)
Jul 05, 2022 6.010 6.080 5.900 6.060 40,860 -0.05(-0.82%)
Jul 01, 2022 6.010 6.110 5.935 6.110 37,318 +0.05(+0.83%)
Jun 30, 2022 5.890 6.080 5.850 6.060 42,201 +0.08(+1.34%)
Jun 29, 2022 6.060 6.060 5.850 5.980 35,515 -0.10(-1.64%)
Jun 28, 2022 6.190 6.200 6.050 6.080 59,755 -0.10(-1.62%)
Jun 27, 2022 6.170 6.206 6.170 6.180 42,048 +0.07(+1.15%)
Jun 24, 2022 6.110 6.200 6.080 6.110 112,906 +0.08(+1.33%)
Jun 23, 2022 5.840 6.050 5.648 6.030 94,602 +0.15(+2.55%)
Jun 22, 2022 5.780 5.960 5.660 5.880 44,704 +0.04(+0.68%)
Jun 21, 2022 5.600 5.850 5.407 5.840 72,892 +0.23(+4.10%)
Jun 17, 2022 5.820 5.870 5.460 5.610 169,173 -0.19(-3.28%)
Jun 16, 2022 5.800 5.920 5.630 5.800 70,387 -0.11(-1.86%)
Jun 15, 2022 5.800 5.930 5.730 5.910 70,814 +0.19(+3.32%)
Jun 14, 2022 5.470 5.750 5.385 5.720 80,991 +0.23(+4.19%)
Jun 13, 2022 5.690 5.690 5.430 5.490 89,303 -0.28(-4.85%)
Jun 10, 2022 5.930 5.930 5.670 5.770 44,015 -0.22(-3.67%)
Jun 09, 2022 5.940 6.020 5.772 5.990 58,295 +0.03(+0.50%)
Jun 08, 2022 6.300 6.300 5.730 5.960 123,176 +0.30(+5.30%)
Jun 07, 2022 5.450 5.670 5.450 5.660 66,585 +0.17(+3.10%)
Jun 06, 2022 5.450 5.620 5.390 5.490 47,129 +0.06(+1.10%)
Jun 03, 2022 5.390 5.480 5.330 5.430 45,285 +0.06(+1.12%)
Jun 02, 2022 5.280 5.430 5.230 5.370 33,932 +0.14(+2.68%)
Jun 01, 2022 5.410 5.410 5.230 5.230 63,829 -0.18(-3.33%)
May 31, 2022 5.400 5.510 5.380 5.410 74,239 +0.01(+0.19%)
May 27, 2022 5.370 5.480 5.280 5.400 25,177 +0.06(+1.12%)
May 26, 2022 5.230 5.390 5.210 5.340 49,948 +0.14(+2.69%)
May 25, 2022 5.170 5.260 5.170 5.200 24,932 -0.01(-0.19%)
May 24, 2022 5.080 5.230 5.000 5.210 267,419 +0.15(+2.96%)
May 23, 2022 5.040 5.178 5.020 5.060 59,642 +0.05(+1.00%)
May 20, 2022 5.050 5.050 4.840 5.010 35,853 -0.01(-0.20%)
May 19, 2022 4.660 5.060 4.650 5.020 98,282 +0.38(+8.19%)
May 18, 2022 4.740 4.920 4.640 4.640 71,001 -0.14(-2.93%)
May 17, 2022 4.660 4.800 4.640 4.780 143,925 +0.13(+2.80%)
May 16, 2022 4.730 4.780 4.640 4.650 59,016 -0.10(-2.11%)
May 13, 2022 4.710 4.830 4.700 4.750 68,444 +0.06(+1.28%)
May 12, 2022 4.830 4.840 4.640 4.690 77,109 -0.15(-3.10%)
May 11, 2022 5.050 5.090 4.830 4.840 81,342 -0.21(-4.16%)
May 10, 2022 5.220 5.220 5.020 5.050 65,954 -0.18(-3.44%)
May 09, 2022 5.400 5.470 4.912 5.230 49,907 -0.18(-3.33%)
May 06, 2022 5.250 5.430 5.250 5.410 73,728 +0.15(+2.85%)
May 05, 2022 5.250 5.290 5.040 5.260 373,845 +0.00(+0.00%)
May 04, 2022 5.300 5.380 5.200 5.260 100,142 -0.06(-1.13%)
May 03, 2022 5.400 5.548 5.260 5.320 93,319 -0.12(-2.21%)
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.