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, 2021 8.160 8.320 8.060 8.200 334,519 +0.02(+0.24%)
Dec 30, 2021 8.150 8.240 8.110 8.180 81,668 +0.05(+0.62%)
Dec 29, 2021 8.300 8.350 8.090 8.130 72,167 -0.13(-1.57%)
Dec 28, 2021 8.260 8.450 8.120 8.260 65,407 +0.03(+0.36%)
Dec 27, 2021 8.150 8.300 8.060 8.230 98,609 +0.01(+0.12%)
Dec 23, 2021 8.120 8.380 8.110 8.220 37,470 +0.07(+0.86%)
Dec 22, 2021 8.420 8.420 8.060 8.150 58,763 -0.17(-2.04%)
Dec 21, 2021 7.840 8.350 7.760 8.320 206,491 +0.49(+6.26%)
Dec 20, 2021 7.950 8.140 7.800 7.830 107,373 -0.26(-3.21%)
Dec 17, 2021 8.270 8.350 8.060 8.090 94,407 -0.14(-1.70%)
Dec 16, 2021 8.430 8.595 8.200 8.230 68,323 -0.14(-1.67%)
Dec 15, 2021 8.310 8.423 8.120 8.370 64,211 +0.07(+0.84%)
Dec 14, 2021 8.300 8.350 8.190 8.300 114,026 -0.01(-0.12%)
Dec 13, 2021 8.510 8.510 8.300 8.310 55,114 -0.23(-2.69%)
Dec 10, 2021 8.560 8.630 8.500 8.540 98,361 -0.01(-0.12%)
Dec 09, 2021 8.390 8.640 8.300 8.550 169,822 +0.17(+2.03%)
Dec 08, 2021 8.350 8.400 8.250 8.380 151,012 +0.04(+0.48%)
Dec 07, 2021 8.090 8.390 8.090 8.340 121,765 +0.31(+3.86%)
Dec 06, 2021 8.200 8.260 8.020 8.030 101,950 -0.17(-2.07%)
Dec 03, 2021 8.140 8.240 7.930 8.200 78,443 +0.03(+0.37%)
Dec 02, 2021 8.110 8.250 8.010 8.170 76,580 +0.05(+0.62%)
Dec 01, 2021 8.350 8.350 8.025 8.120 101,375 -0.05(-0.61%)
Nov 30, 2021 8.090 8.290 8.020 8.170 337,692 +0.09(+1.11%)
Nov 29, 2021 8.270 8.360 8.060 8.080 100,412 -0.19(-2.30%)
Nov 26, 2021 8.430 8.440 8.170 8.270 88,691 -0.36(-4.17%)
Nov 24, 2021 8.850 8.850 8.600 8.630 98,105 -0.26(-2.92%)
Nov 23, 2021 8.940 9.030 8.750 8.890 111,704 -0.06(-0.67%)
Nov 22, 2021 9.060 9.100 8.850 8.950 107,570 -0.02(-0.22%)
Nov 19, 2021 8.780 9.020 8.770 8.970 133,497 +0.19(+2.16%)
Nov 18, 2021 8.950 8.820 8.750 8.780 69,762 -0.17(-1.90%)
Nov 17, 2021 9.100 9.100 8.940 8.950 35,841 -0.15(-1.65%)
Nov 16, 2021 9.260 9.292 9.021 9.100 130,229 -0.12(-1.30%)
Nov 15, 2021 8.990 9.270 8.990 9.220 87,278 +0.22(+2.44%)
Nov 12, 2021 9.000 9.050 8.900 9.000 86,603 -0.01(-0.11%)
Nov 11, 2021 9.030 9.215 8.940 9.010 419,900 +0.00(+0.00%)
Nov 10, 2021 8.680 9.010 159,258 +0.25(+2.85%)
Nov 09, 2021 9.000 9.080 8.620 8.760 350,719 -0.24(-2.67%)
Nov 08, 2021 9.310 9.700 8.976 9.000 251,019 -0.21(-2.28%)
Nov 05, 2021 8.910 9.290 8.880 9.210 273,545 +0.37(+4.19%)
Nov 04, 2021 8.890 9.000 8.800 8.840 77,477 -0.05(-0.56%)
Nov 03, 2021 8.960 9.000 8.730 8.890 120,595 -0.04(-0.45%)
Nov 02, 2021 8.730 9.030 8.700 8.930 139,382 +0.10(+1.13%)
Nov 01, 2021 8.590 8.880 8.660 8.830 76,509 +0.23(+2.67%)
Oct 29, 2021 8.740 8.750 8.560 8.600 41,446 -0.13(-1.49%)
Oct 28, 2021 8.700 8.800 8.630 8.730 56,389 +0.04(+0.46%)
Oct 27, 2021 8.720 8.780 8.680 8.690 42,391 -0.05(-0.57%)
Oct 26, 2021 8.860 8.720 8.740 48,796 -0.06(-0.68%)
Oct 25, 2021 8.890 8.959 8.780 8.800 91,809 -0.08(-0.90%)
Oct 22, 2021 8.790 8.965 8.880 125,547 +0.06(+0.68%)
Oct 21, 2021 8.700 8.865 8.680 8.820 42,515 +0.09(+1.03%)
Oct 20, 2021 8.780 8.790 8.660 8.730 42,391 -0.04(-0.46%)
Oct 19, 2021 8.730 8.800 8.620 8.770 76,254 +0.11(+1.27%)
Oct 18, 2021 8.550 8.710 8.520 8.660 50,177 +0.13(+1.52%)
Oct 15, 2021 8.810 8.880 8.530 8.530 238,055 -0.13(-1.50%)
Oct 14, 2021 8.480 8.710 8.430 8.660 87,131 +0.25(+2.97%)
Oct 13, 2021 8.430 8.490 8.330 8.410 46,298 -0.03(-0.36%)
Oct 12, 2021 8.470 8.520 8.400 8.440 74,015 -0.03(-0.35%)
Oct 11, 2021 8.460 8.540 8.390 8.470 48,117 +0.02(+0.24%)
Oct 08, 2021 8.430 8.490 8.360 8.450 44,553 -0.01(-0.12%)
Oct 07, 2021 8.340 8.550 8.330 8.460 52,775 +0.14(+1.68%)
Oct 06, 2021 8.340 8.480 8.290 8.320 80,498 -0.09(-1.07%)
Oct 05, 2021 8.460 8.500 8.360 8.410 30,055 -0.01(-0.12%)
Oct 04, 2021 8.660 8.660 8.360 8.420 62,616 -0.25(-2.88%)
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.