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 31, 2019 5.410 5.540 5.350 5.470 63,500 +0.03(+0.55%)
Dec 30, 2019 5.500 5.540 5.390 5.440 46,779 -0.04(-0.73%)
Dec 27, 2019 5.340 5.480 5.300 5.480 44,900 +0.16(+3.01%)
Dec 26, 2019 5.380 5.530 5.300 5.320 39,849 -0.10(-1.85%)
Dec 24, 2019 5.500 5.517 5.400 5.420 30,600 -0.11(-1.99%)
Dec 23, 2019 5.590 5.605 5.320 5.530 60,550 -0.07(-1.25%)
Dec 20, 2019 5.200 5.880 5.066 5.600 279,000 +0.46(+8.95%)
Dec 19, 2019 5.220 5.300 5.015 5.140 85,043 -0.04(-0.77%)
Dec 18, 2019 4.830 5.330 4.830 5.180 120,293 +0.36(+7.58%)
Dec 17, 2019 4.590 4.850 4.590 4.815 93,338 +0.24(+5.13%)
Dec 16, 2019 4.540 4.710 4.500 4.580 50,959 +0.05(+1.10%)
Dec 13, 2019 4.500 4.600 4.500 4.530 59,800 +0.02(+0.44%)
Dec 12, 2019 4.500 4.600 4.500 4.510 39,560 +0.01(+0.22%)
Dec 11, 2019 4.450 4.600 4.450 4.500 67,267 +0.05(+1.12%)
Dec 10, 2019 4.510 4.640 4.400 4.450 279,528 -0.10(-2.31%)
Dec 09, 2019 4.580 4.680 4.510 4.555 98,375 -0.10(-2.04%)
Dec 06, 2019 4.610 4.700 4.500 4.650 78,300 +0.10(+2.20%)
Dec 05, 2019 4.570 4.810 4.470 4.550 94,062 -0.05(-1.09%)
Dec 04, 2019 4.540 4.690 4.500 4.600 123,200 +0.04(+0.88%)
Dec 03, 2019 4.410 4.586 4.011 4.560 113,997 +0.05(+1.11%)
Dec 02, 2019 4.830 4.830 4.470 4.510 53,102 -0.29(-6.04%)
Nov 29, 2019 4.830 4.850 4.770 4.800 20,700 -0.01(-0.21%)
Nov 27, 2019 4.580 4.820 4.530 4.810 195,000 +0.23(+5.02%)
Nov 26, 2019 4.610 4.610 4.490 4.580 116,698 -0.04(-0.76%)
Nov 25, 2019 4.650 4.650 4.390 4.615 57,705 +0.06(+1.21%)
Nov 22, 2019 4.370 4.740 4.300 4.560 238,200 +0.33(+7.80%)
Nov 21, 2019 4.055 4.270 4.000 4.230 217,068 +0.18(+4.44%)
Nov 20, 2019 3.830 4.170 3.830 4.050 216,195 +0.15(+3.85%)
Nov 19, 2019 3.710 3.940 3.710 3.900 99,312 +0.19(+5.12%)
Nov 18, 2019 3.720 3.790 3.570 3.710 54,601 -0.04(-1.07%)
Nov 15, 2019 3.800 3.825 3.710 3.750 119,200 +0.02(+0.54%)
Nov 14, 2019 3.730 3.781 3.670 3.730 61,825 +0.00(+0.00%)
Nov 13, 2019 3.600 3.880 3.580 3.730 192,072 +0.10(+2.75%)
Nov 12, 2019 3.530 3.680 3.530 3.630 473,244 +0.14(+4.01%)
Nov 11, 2019 3.410 3.580 3.357 3.490 70,983 +0.10(+2.95%)
Nov 08, 2019 3.320 3.480 3.310 3.390 160,100 +0.09(+2.73%)
Nov 07, 2019 3.350 3.350 3.271 3.300 91,486 +0.02(+0.61%)
Nov 06, 2019 3.230 3.360 3.160 3.280 338,507 +0.03(+0.92%)
Nov 05, 2019 3.300 3.330 3.230 3.250 396,318 +0.00(+0.00%)
Nov 04, 2019 3.340 3.400 3.240 3.250 84,112 -0.12(-3.56%)
Nov 01, 2019 3.480 3.490 3.350 3.370 48,600 -0.07(-2.03%)
Oct 31, 2019 3.360 3.480 3.230 3.440 56,095 +0.03(+0.88%)
Oct 30, 2019 3.250 3.460 3.250 3.410 45,519 +0.12(+3.65%)
Oct 29, 2019 3.310 3.370 3.180 3.290 71,571 -0.03(-0.90%)
Oct 28, 2019 3.390 3.390 3.300 3.320 48,770 -0.01(-0.30%)
Oct 25, 2019 3.270 3.370 3.270 3.330 28,400 +0.02(+0.60%)
Oct 24, 2019 3.360 3.400 3.240 3.310 50,809 -0.05(-1.49%)
Oct 23, 2019 3.410 3.518 3.360 3.360 42,960 -0.09(-2.61%)
Oct 22, 2019 3.550 3.580 3.290 3.450 42,510 -0.09(-2.54%)
Oct 21, 2019 3.540 3.580 3.505 3.540 29,483 +0.06(+1.72%)
Oct 18, 2019 3.470 3.560 3.470 3.480 34,800 -0.02(-0.57%)
Oct 17, 2019 3.550 3.550 3.490 3.500 32,925 +0.00(+0.00%)
Oct 16, 2019 3.540 3.560 3.480 3.500 58,100 -0.06(-1.69%)
Oct 15, 2019 3.440 3.580 3.390 3.560 28,675 +0.13(+3.79%)
Oct 14, 2019 3.550 3.550 3.350 3.430 33,582 -0.14(-3.92%)
Oct 11, 2019 3.540 3.650 3.460 3.570 141,600 +0.09(+2.59%)
Oct 10, 2019 3.530 3.782 3.350 3.480 33,545 -0.04(-1.14%)
Oct 09, 2019 3.420 3.550 3.210 3.520 45,460 +0.15(+4.45%)
Oct 08, 2019 3.460 3.534 3.370 3.370 58,775 -0.20(-5.60%)
Oct 07, 2019 3.570 4.000 3.400 3.570 174,500 +0.02(+0.56%)
Oct 04, 2019 3.510 3.590 3.433 3.550 77,800 +0.05(+1.43%)
Oct 03, 2019 3.660 3.660 3.480 3.500 53,319 -0.17(-4.63%)
Oct 02, 2019 3.620 3.850 3.520 3.670 95,848 +0.00(+0.00%)
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.