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 (%)
Aug 31, 2022 6.660 6.850 6.660 6.700 30,159 +0.02(+0.30%)
Aug 30, 2022 6.870 6.890 6.660 6.680 16,378 -0.18(-2.62%)
Aug 29, 2022 6.950 6.990 6.810 6.860 32,988 -0.06(-0.87%)
Aug 26, 2022 7.200 7.200 6.910 6.920 35,892 -0.29(-4.02%)
Aug 25, 2022 7.110 7.245 6.960 7.210 39,420 +0.17(+2.41%)
Aug 24, 2022 6.970 7.370 6.920 7.040 40,640 +0.12(+1.73%)
Aug 23, 2022 6.970 7.010 6.900 6.920 21,535 +0.01(+0.14%)
Aug 22, 2022 6.750 7.015 6.750 6.910 49,056 +0.17(+2.52%)
Aug 19, 2022 6.930 7.010 6.730 6.740 65,925 -0.28(-3.99%)
Aug 18, 2022 7.080 7.190 6.970 7.020 32,164 -0.02(-0.28%)
Aug 17, 2022 7.120 7.120 6.920 7.040 45,398 -0.08(-1.12%)
Aug 16, 2022 7.350 7.350 7.070 7.120 22,334 -0.23(-3.13%)
Aug 15, 2022 7.500 7.500 7.280 7.350 28,153 -0.13(-1.74%)
Aug 12, 2022 7.280 7.480 7.200 7.480 31,356 +0.27(+3.74%)
Aug 11, 2022 7.240 7.310 7.022 7.210 22,778 -0.04(-0.55%)
Aug 10, 2022 7.300 7.377 7.162 7.250 24,917 +0.04(+0.55%)
Aug 09, 2022 7.045 7.280 7.045 7.210 37,857 +0.08(+1.12%)
Aug 08, 2022 7.250 7.365 7.040 7.130 76,000 -0.13(-1.79%)
Aug 05, 2022 6.990 7.350 6.970 7.260 40,961 +0.25(+3.57%)
Aug 04, 2022 6.980 7.020 6.840 7.010 51,691 +0.06(+0.86%)
Aug 03, 2022 6.750 6.970 6.700 6.950 68,249 +0.29(+4.35%)
Aug 02, 2022 6.590 6.790 6.510 6.660 62,787 +0.17(+2.62%)
Aug 01, 2022 6.550 6.610 6.440 6.490 38,263 -0.04(-0.61%)
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%)
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.