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

Concrete Pumping Holdings, Inc. - Common Stock (NQ: BBCP )

7.130 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.220 7.243 7.035 7.130 149,306 -0.02(-0.28%)
Feb 13, 2025 7.250 7.305 7.075 7.150 137,172 -0.13(-1.79%)
Feb 12, 2025 7.280 7.495 7.030 7.280 178,852 -0.31(-4.08%)
Feb 11, 2025 7.680 7.800 7.540 7.590 116,570 -0.05(-0.65%)
Feb 10, 2025 7.770 7.850 7.370 7.640 202,479 +0.00(+0.00%)
Feb 07, 2025 7.850 8.054 7.600 7.640 156,527 -0.21(-2.68%)
Feb 06, 2025 7.830 7.950 7.635 7.850 267,494 +0.03(+0.38%)
Feb 05, 2025 8.300 8.320 7.783 7.820 248,397 -0.56(-6.68%)
Feb 04, 2025 8.320 8.400 8.230 8.380 139,829 +0.06(+0.72%)
Feb 03, 2025 8.310 8.600 8.180 8.320 246,441 -0.14(-1.65%)
Jan 31, 2025 8.280 8.490 8.250 8.460 315,596 +0.23(+2.79%)
Jan 30, 2025 8.370 8.370 8.170 8.230 185,795 +0.06(+0.73%)
Jan 29, 2025 8.340 8.340 8.030 8.170 200,306 -0.17(-2.04%)
Jan 28, 2025 8.270 8.405 8.130 8.340 340,766 +0.25(+3.09%)
Jan 27, 2025 7.990 8.351 7.790 8.090 354,064 -0.22(-2.65%)
Jan 24, 2025 7.890 8.320 7.810 8.310 430,934 +0.54(+6.95%)
Jan 23, 2025 8.124 8.222 7.735 7.770 904,316 -0.24(-2.99%)
Jan 22, 2025 7.929 8.183 7.863 8.009 416,823 +0.05(+0.67%)
Jan 21, 2025 7.735 8.071 7.602 7.956 392,761 +0.17(+2.16%)
Jan 17, 2025 8.089 8.111 7.752 7.788 295,302 -0.16(-2.01%)
Jan 16, 2025 8.372 8.574 7.912 7.947 644,216 +0.09(+1.13%)
Jan 15, 2025 7.416 7.890 7.203 7.859 307,733 +0.73(+10.19%)
Jan 14, 2025 7.079 7.256 6.742 7.132 290,367 +0.18(+2.55%)
Jan 13, 2025 6.663 6.990 6.521 6.955 340,544 +0.40(+6.08%)
Jan 10, 2025 6.441 6.949 6.211 6.556 252,568 +0.79(+13.67%)
Jan 08, 2025 5.901 6.002 5.723 5.768 97,787 -0.12(-1.96%)
Jan 07, 2025 5.874 5.914 5.741 5.883 66,066 +0.02(+0.30%)
Jan 06, 2025 6.025 6.069 5.856 5.865 45,299 -0.16(-2.65%)
Jan 03, 2025 5.909 6.087 5.870 6.025 58,818 +0.15(+2.56%)
Jan 02, 2025 5.936 6.104 5.847 5.874 73,882 -0.03(-0.45%)
Dec 31, 2024 5.901 0 +0.06(+1.06%)
Dec 30, 2024 5.732 5.936 5.644 5.839 50,142 +0.09(+1.54%)
Dec 27, 2024 5.883 5.949 5.706 5.750 63,651 -0.19(-3.13%)
Dec 26, 2024 5.901 5.971 5.856 5.936 59,286 +0.05(+0.90%)
Dec 24, 2024 5.892 5.971 5.821 5.883 30,145 +0.04(+0.76%)
Dec 23, 2024 5.883 5.954 5.759 5.839 75,495 -0.01(-0.15%)
Dec 20, 2024 5.670 6.096 5.670 5.847 268,901 +0.04(+0.61%)
Dec 19, 2024 5.989 5.989 5.785 5.812 71,630 -0.10(-1.65%)
Dec 18, 2024 6.379 6.388 5.901 5.909 140,155 -0.42(-6.58%)
Dec 17, 2024 6.299 6.512 6.264 6.326 95,281 +0.11(+1.71%)
Dec 16, 2024 6.441 6.494 6.220 6.220 45,434 -0.22(-3.44%)
Dec 13, 2024 6.423 6.459 6.326 6.441 38,314 +0.02(+0.28%)
Dec 12, 2024 6.521 6.556 6.414 6.423 54,782 -0.11(-1.63%)
Dec 11, 2024 6.574 6.592 6.418 6.530 106,969 +0.03(+0.41%)
Dec 10, 2024 6.468 6.578 6.361 6.503 93,804 +0.07(+1.10%)
Dec 09, 2024 6.335 6.556 6.335 6.432 75,598 +0.10(+1.54%)
Dec 06, 2024 6.308 6.432 6.299 6.335 55,498 +0.06(+0.99%)
Dec 05, 2024 6.326 6.344 6.246 6.273 58,371 -0.09(-1.39%)
Dec 04, 2024 6.370 6.476 6.352 6.361 62,960 -0.03(-0.42%)
Dec 03, 2024 6.361 6.530 6.308 6.388 204,319 +0.04(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.