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 (%)
Feb 28, 2023 7.670 7.840 7.530 7.810 83,321 +0.12(+1.56%)
Feb 27, 2023 7.740 7.845 7.655 7.690 47,382 +0.00(+0.00%)
Feb 24, 2023 7.610 7.740 7.600 7.690 37,855 -0.05(-0.65%)
Feb 23, 2023 7.620 7.850 7.610 7.740 50,425 +0.12(+1.57%)
Feb 22, 2023 7.800 8.010 7.530 7.620 83,327 -0.21(-2.68%)
Feb 21, 2023 7.810 7.880 7.800 7.830 96,530 -0.05(-0.63%)
Feb 17, 2023 7.890 7.890 7.830 7.880 47,506 +0.01(+0.13%)
Feb 16, 2023 7.860 7.940 7.810 7.870 55,403 -0.01(-0.13%)
Feb 15, 2023 7.850 7.930 7.840 7.880 28,484 +0.00(+0.00%)
Feb 14, 2023 7.890 7.960 7.840 7.880 40,950 -0.06(-0.76%)
Feb 13, 2023 7.860 7.990 7.790 7.940 63,288 +0.05(+0.63%)
Feb 10, 2023 7.810 7.970 7.780 7.890 41,679 +0.05(+0.64%)
Feb 09, 2023 7.980 8.070 7.830 7.840 47,526 -0.12(-1.51%)
Feb 08, 2023 8.040 8.040 7.830 7.960 58,185 -0.15(-1.85%)
Feb 07, 2023 8.160 8.200 8.080 8.110 86,722 -0.08(-0.98%)
Feb 06, 2023 8.230 8.240 8.100 8.190 93,828 -0.04(-0.49%)
Feb 03, 2023 8.090 8.230 8.090 8.230 124,726 +0.10(+1.23%)
Feb 02, 2023 8.050 8.140 8.018 8.130 151,900 +0.04(+0.49%)
Feb 01, 2023 8.120 8.170 7.900 8.090 189,543 -0.05(-0.61%)
Jan 31, 2023 8.140 8.160 7.840 8.140 133,349 +0.03(+0.37%)
Jan 30, 2023 7.980 8.120 7.840 8.110 91,265 +0.11(+1.37%)
Jan 27, 2023 8.030 8.170 7.900 8.000 565,012 -0.03(-0.37%)
Jan 26, 2023 7.830 8.060 7.710 8.030 181,031 +0.24(+3.08%)
Jan 25, 2023 7.880 7.900 7.520 7.790 172,904 +0.01(+0.13%)
Jan 24, 2023 7.090 7.900 6.800 7.780 507,377 +1.27(+19.51%)
Jan 23, 2023 6.550 6.610 6.490 6.510 111,201 +0.02(+0.31%)
Jan 20, 2023 6.270 6.550 6.230 6.490 118,745 +0.27(+4.34%)
Jan 19, 2023 6.270 6.270 6.190 6.220 133,358 -0.02(-0.32%)
Jan 18, 2023 6.270 6.270 6.190 6.240 120,155 -0.03(-0.48%)
Jan 17, 2023 6.270 6.280 6.205 6.270 131,298 +0.00(+0.00%)
Jan 13, 2023 6.290 6.570 6.180 6.270 140,915 +0.01(+0.16%)
Jan 12, 2023 6.200 6.360 6.110 6.260 117,101 +0.05(+0.81%)
Jan 11, 2023 6.100 6.270 5.970 6.210 73,763 +0.08(+1.31%)
Jan 10, 2023 6.000 6.200 5.890 6.130 63,957 +0.15(+2.51%)
Jan 09, 2023 5.990 6.090 5.930 5.980 62,579 -0.01(-0.17%)
Jan 06, 2023 5.890 6.070 5.840 5.990 80,438 +0.18(+3.10%)
Jan 05, 2023 6.000 6.000 5.770 5.810 66,845 -0.17(-2.84%)
Jan 04, 2023 6.050 6.120 5.920 5.980 78,379 +0.01(+0.17%)
Jan 03, 2023 5.850 6.044 5.710 5.970 154,642 +0.12(+2.05%)
Dec 30, 2022 5.860 5.885 5.710 5.850 77,114 -0.03(-0.51%)
Dec 29, 2022 5.740 5.925 5.740 5.880 70,503 +0.18(+3.16%)
Dec 28, 2022 5.885 5.912 5.630 5.700 93,356 -0.19(-3.23%)
Dec 27, 2022 5.930 5.970 5.810 5.890 52,670 -0.03(-0.51%)
Dec 23, 2022 5.860 5.980 5.855 5.920 44,238 +0.00(+0.00%)
Dec 22, 2022 5.940 5.978 5.800 5.920 102,660 -0.05(-0.84%)
Dec 21, 2022 6.100 6.202 5.960 5.970 67,150 -0.10(-1.65%)
Dec 20, 2022 5.970 6.110 5.771 6.070 114,189 +0.10(+1.68%)
Dec 19, 2022 6.280 6.310 5.950 5.970 141,834 -0.34(-5.39%)
Dec 16, 2022 6.250 6.335 6.240 6.310 181,539 -0.01(-0.16%)
Dec 15, 2022 6.370 6.400 6.270 6.320 75,874 -0.12(-1.86%)
Dec 14, 2022 6.480 6.550 6.350 6.440 66,073 -0.08(-1.23%)
Dec 13, 2022 6.740 6.770 6.330 6.520 125,730 -0.12(-1.81%)
Dec 12, 2022 6.550 6.660 6.470 6.640 103,368 +0.06(+0.91%)
Dec 09, 2022 6.560 6.675 6.550 6.580 68,267 -0.03(-0.45%)
Dec 08, 2022 6.720 6.820 6.580 6.610 72,038 -0.10(-1.49%)
Dec 07, 2022 6.950 6.980 6.690 6.710 55,195 -0.25(-3.59%)
Dec 06, 2022 6.990 7.010 6.815 6.960 167,087 -0.04(-0.57%)
Dec 05, 2022 7.060 7.140 6.990 7.000 87,850 -0.12(-1.69%)
Dec 02, 2022 6.940 7.210 6.940 7.120 81,448 +0.12(+1.71%)
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.