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 (%)
Mar 31, 2020 2.800 3.130 2.720 2.860 352,380 +0.04(+1.42%)
Mar 30, 2020 3.080 3.330 2.710 2.820 142,782 -0.26(-8.44%)
Mar 27, 2020 3.400 3.463 3.060 3.080 73,100 -0.42(-12.00%)
Mar 26, 2020 3.500 3.530 3.225 3.500 141,577 -0.01(-0.28%)
Mar 25, 2020 3.600 3.836 3.390 3.510 76,439 -0.04(-1.13%)
Mar 24, 2020 3.470 3.615 3.150 3.550 328,445 +0.20(+5.97%)
Mar 23, 2020 3.510 3.640 3.160 3.350 107,362 -0.14(-4.01%)
Mar 20, 2020 3.580 4.210 3.190 3.490 805,800 +0.14(+4.18%)
Mar 19, 2020 2.660 3.350 2.650 3.350 156,458 +0.64(+23.62%)
Mar 18, 2020 3.140 3.205 2.550 2.710 224,630 -0.55(-16.87%)
Mar 17, 2020 3.300 3.450 3.170 3.260 134,585 +0.00(+0.00%)
Mar 16, 2020 3.100 3.990 3.100 3.260 160,066 -0.90(-21.63%)
Mar 13, 2020 3.620 4.250 3.460 4.160 133,100 +0.79(+23.44%)
Mar 12, 2020 4.430 4.500 2.420 3.370 197,357 -1.00(-22.88%)
Mar 11, 2020 4.460 4.925 4.170 4.370 74,493 -0.14(-3.10%)
Mar 10, 2020 4.910 5.175 4.410 4.510 76,236 -0.36(-7.39%)
Mar 09, 2020 5.310 5.450 4.540 4.870 121,903 -0.66(-11.93%)
Mar 06, 2020 5.520 5.650 5.380 5.530 68,600 -0.16(-2.81%)
Mar 05, 2020 5.650 5.740 5.610 5.690 87,328 -0.05(-0.87%)
Mar 04, 2020 5.740 5.740 5.620 5.740 65,603 +0.05(+0.88%)
Mar 03, 2020 5.730 5.740 5.620 5.690 72,324 -0.03(-0.52%)
Mar 02, 2020 5.200 5.930 4.830 5.720 110,446 +0.56(+10.85%)
Feb 28, 2020 5.100 5.400 4.888 5.160 93,300 -0.05(-0.96%)
Feb 27, 2020 5.210 5.450 5.200 5.210 61,658 -0.14(-2.62%)
Feb 26, 2020 5.060 5.480 4.830 5.350 83,053 +0.29(+5.73%)
Feb 25, 2020 5.420 5.420 5.010 5.060 85,131 -0.36(-6.64%)
Feb 24, 2020 5.615 5.704 5.400 5.420 32,507 -0.52(-8.75%)
Feb 21, 2020 6.040 6.050 5.830 5.940 72,000 +0.00(+0.00%)
Feb 20, 2020 5.790 6.105 5.790 5.940 115,948 +0.21(+3.66%)
Feb 19, 2020 5.600 5.860 5.588 5.730 49,568 +0.13(+2.32%)
Feb 18, 2020 5.600 5.610 5.520 5.600 34,459 +0.09(+1.63%)
Feb 14, 2020 5.450 5.590 5.370 5.510 32,000 +0.11(+2.04%)
Feb 13, 2020 5.580 5.600 5.360 5.400 45,461 -0.21(-3.74%)
Feb 12, 2020 5.450 5.660 5.450 5.610 21,460 +0.19(+3.51%)
Feb 11, 2020 5.400 5.450 5.400 5.420 11,178 +0.00(+0.00%)
Feb 10, 2020 5.370 5.480 5.370 5.420 17,988 +0.06(+1.12%)
Feb 07, 2020 5.450 5.510 5.308 5.360 20,000 -0.07(-1.29%)
Feb 06, 2020 5.630 5.630 5.415 5.430 16,247 -0.01(-0.18%)
Feb 05, 2020 5.130 5.490 5.097 5.440 34,221 +0.34(+6.67%)
Feb 04, 2020 5.150 5.229 5.090 5.100 34,082 -0.02(-0.39%)
Feb 03, 2020 5.090 5.236 5.060 5.120 58,203 +0.02(+0.39%)
Jan 31, 2020 5.080 5.240 5.050 5.100 38,700 +0.02(+0.39%)
Jan 30, 2020 5.080 5.105 5.050 5.080 28,890 -0.01(-0.20%)
Jan 29, 2020 5.040 5.160 5.020 5.090 26,791 +0.04(+0.79%)
Jan 28, 2020 5.040 5.283 5.010 5.050 22,923 +0.01(+0.20%)
Jan 27, 2020 5.020 5.280 4.935 5.040 26,361 -0.10(-1.95%)
Jan 24, 2020 5.250 5.450 5.040 5.140 80,200 -0.06(-1.06%)
Jan 23, 2020 5.020 5.200 5.000 5.195 42,078 +0.15(+2.87%)
Jan 22, 2020 5.100 5.100 4.960 5.050 25,937 -0.00(-0.10%)
Jan 21, 2020 4.890 5.120 4.890 5.055 55,234 +0.21(+4.33%)
Jan 17, 2020 5.150 5.200 4.800 4.845 122,800 -0.28(-5.37%)
Jan 16, 2020 5.110 5.260 4.940 5.120 94,132 -0.06(-1.16%)
Jan 15, 2020 5.110 5.200 4.850 5.180 252,524 -0.42(-7.50%)
Jan 14, 2020 5.490 5.640 5.450 5.600 132,989 +0.18(+3.32%)
Jan 13, 2020 5.330 5.420 5.220 5.420 53,207 +0.19(+3.63%)
Jan 10, 2020 5.280 5.500 5.020 5.230 114,500 +0.03(+0.58%)
Jan 09, 2020 4.900 5.230 4.900 5.200 90,768 +0.32(+6.56%)
Jan 08, 2020 5.030 5.130 4.800 4.880 45,131 -0.16(-3.17%)
Jan 07, 2020 5.030 5.150 5.010 5.040 42,450 +0.01(+0.20%)
Jan 06, 2020 5.210 5.475 5.010 5.030 60,408 -0.28(-5.27%)
Jan 03, 2020 5.430 5.500 5.300 5.310 57,700 -0.18(-3.28%)
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.