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 (%)
Sep 30, 2020 3.650 3.700 3.495 3.570 97,390 -0.08(-2.19%)
Sep 29, 2020 3.780 3.810 3.600 3.650 30,759 -0.10(-2.67%)
Sep 28, 2020 3.510 3.880 3.500 3.750 131,862 +0.34(+9.97%)
Sep 25, 2020 3.200 3.500 3.185 3.410 60,100 +0.19(+5.90%)
Sep 24, 2020 3.360 3.360 3.180 3.220 48,171 -0.15(-4.45%)
Sep 23, 2020 3.460 3.580 3.190 3.370 120,966 -0.09(-2.60%)
Sep 22, 2020 3.450 3.620 3.410 3.460 33,665 +0.03(+0.87%)
Sep 21, 2020 3.740 3.750 3.400 3.430 58,540 -0.35(-9.26%)
Sep 18, 2020 3.790 3.820 3.480 3.780 203,200 +0.09(+2.44%)
Sep 17, 2020 3.760 3.880 3.620 3.690 51,706 -0.07(-1.86%)
Sep 16, 2020 3.690 3.830 3.670 3.760 50,667 +0.04(+1.08%)
Sep 15, 2020 3.640 3.720 3.530 3.720 50,111 +0.10(+2.76%)
Sep 14, 2020 3.570 3.860 3.500 3.620 103,953 +0.11(+3.13%)
Sep 11, 2020 3.830 3.830 3.390 3.510 73,500 -0.17(-4.62%)
Sep 10, 2020 4.160 4.239 3.520 3.680 106,357 -0.12(-3.16%)
Sep 09, 2020 4.170 4.374 3.790 3.800 126,791 -0.16(-4.04%)
Sep 08, 2020 4.390 4.390 3.830 3.960 78,524 -0.46(-10.41%)
Sep 04, 2020 4.240 4.460 4.075 4.420 28,900 +0.23(+5.49%)
Sep 03, 2020 4.120 4.490 4.050 4.190 87,414 +0.06(+1.45%)
Sep 02, 2020 4.000 4.130 3.880 4.130 60,085 +0.13(+3.25%)
Sep 01, 2020 3.680 4.000 3.470 4.000 124,989 +0.37(+10.19%)
Aug 31, 2020 3.590 3.670 3.560 3.630 44,332 -0.08(-2.16%)
Aug 28, 2020 3.660 3.710 3.630 3.710 17,000 +0.01(+0.27%)
Aug 27, 2020 3.670 3.744 3.610 3.700 20,405 +0.03(+0.82%)
Aug 26, 2020 3.670 3.765 3.550 3.670 32,473 +0.02(+0.55%)
Aug 25, 2020 3.710 3.820 3.620 3.650 15,942 -0.03(-0.82%)
Aug 24, 2020 3.850 3.850 3.620 3.680 55,808 -0.09(-2.39%)
Aug 21, 2020 3.730 3.860 3.730 3.770 44,700 +0.05(+1.34%)
Aug 20, 2020 3.750 4.130 3.660 3.720 38,509 -0.12(-3.12%)
Aug 19, 2020 3.720 4.240 3.720 3.840 32,719 -0.29(-7.02%)
Aug 18, 2020 3.990 4.240 3.900 4.130 29,636 +0.14(+3.51%)
Aug 17, 2020 3.870 4.110 3.730 3.990 28,634 +0.12(+3.10%)
Aug 14, 2020 4.050 4.080 3.830 3.870 32,800 -0.21(-5.15%)
Aug 13, 2020 4.090 4.170 3.975 4.080 25,053 -0.04(-0.97%)
Aug 12, 2020 4.270 4.331 4.100 4.120 34,565 -0.07(-1.67%)
Aug 11, 2020 4.000 4.430 4.000 4.190 93,827 +0.25(+6.35%)
Aug 10, 2020 4.180 4.200 3.910 3.940 38,169 -0.24(-5.74%)
Aug 07, 2020 3.940 4.200 3.940 4.180 63,300 +0.22(+5.56%)
Aug 06, 2020 3.870 3.960 3.830 3.960 79,561 +0.05(+1.28%)
Aug 05, 2020 3.890 3.910 3.790 3.910 48,566 +0.08(+2.09%)
Aug 04, 2020 3.850 3.880 3.810 3.830 29,039 -0.04(-1.03%)
Aug 03, 2020 3.770 3.900 3.680 3.870 60,996 +0.13(+3.48%)
Jul 31, 2020 3.880 3.880 3.600 3.740 42,200 -0.14(-3.61%)
Jul 30, 2020 3.590 3.900 3.590 3.880 71,770 +0.24(+6.59%)
Jul 29, 2020 3.550 3.650 3.250 3.640 59,882 +0.09(+2.54%)
Jul 28, 2020 3.700 3.700 3.520 3.550 39,408 -0.17(-4.57%)
Jul 27, 2020 3.630 3.800 3.630 3.720 20,925 +0.13(+3.62%)
Jul 24, 2020 3.680 3.800 3.560 3.590 28,300 -0.12(-3.23%)
Jul 23, 2020 3.660 3.840 3.570 3.710 158,921 +0.03(+0.82%)
Jul 22, 2020 3.690 3.700 3.640 3.680 44,024 -0.02(-0.54%)
Jul 21, 2020 3.600 3.740 3.510 3.700 74,707 +0.17(+4.82%)
Jul 20, 2020 3.770 3.770 3.500 3.530 46,758 -0.24(-6.37%)
Jul 17, 2020 3.400 3.840 3.080 3.770 177,600 +0.32(+9.28%)
Jul 16, 2020 3.410 3.490 3.260 3.450 101,756 +0.05(+1.47%)
Jul 15, 2020 3.200 3.420 3.130 3.400 174,313 +0.22(+6.92%)
Jul 14, 2020 3.000 3.190 2.960 3.180 84,857 +0.12(+3.92%)
Jul 13, 2020 3.100 3.200 3.010 3.060 119,260 -0.04(-1.29%)
Jul 10, 2020 3.010 3.100 2.950 3.100 74,300 +0.09(+2.99%)
Jul 09, 2020 3.200 3.200 2.818 3.010 233,959 -0.19(-5.94%)
Jul 08, 2020 3.230 3.320 3.100 3.200 319,933 -0.02(-0.62%)
Jul 07, 2020 3.300 3.390 3.190 3.220 82,218 -0.09(-2.72%)
Jul 06, 2020 3.500 3.500 3.280 3.310 116,829 -0.13(-3.78%)
Jul 02, 2020 3.440 3.630 3.365 3.440 60,500 +0.08(+2.38%)
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.