Skip to main content

Concrete Pumping Holdings Inc (NQ: BBCP )

6.860 +0.310 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.670 6.925 6.670 6.860 104,399 +0.31(+4.73%)
Jul 11, 2024 6.170 6.650 6.043 6.550 139,111 +0.56(+9.35%)
Jul 10, 2024 5.770 5.990 5.770 5.990 50,910 +0.27(+4.72%)
Jul 09, 2024 5.720 5.830 5.690 5.720 55,258 -0.04(-0.69%)
Jul 08, 2024 5.700 5.860 5.700 5.760 69,380 +0.13(+2.31%)
Jul 05, 2024 5.800 5.800 5.580 5.630 159,409 -0.17(-2.93%)
Jul 03, 2024 5.890 6.000 5.760 5.800 56,965 -0.11(-1.86%)
Jul 02, 2024 5.860 5.960 5.820 5.910 69,553 +0.07(+1.20%)
Jul 01, 2024 6.060 6.064 5.750 5.840 118,370 -0.17(-2.83%)
Jun 28, 2024 6.370 6.370 5.920 6.010 658,739 -0.28(-4.45%)
Jun 27, 2024 6.360 6.435 6.260 6.290 46,616 -0.02(-0.32%)
Jun 26, 2024 6.190 6.340 6.180 6.310 80,542 +0.09(+1.45%)
Jun 25, 2024 6.300 6.320 6.200 6.220 42,140 -0.07(-1.11%)
Jun 24, 2024 6.290 6.470 6.280 6.290 53,146 +0.02(+0.32%)
Jun 21, 2024 6.280 6.350 6.240 6.270 113,225 -0.06(-0.95%)
Jun 20, 2024 6.430 6.430 6.285 6.330 65,223 -0.05(-0.78%)
Jun 18, 2024 6.580 6.580 6.360 6.380 77,450 -0.18(-2.74%)
Jun 17, 2024 6.260 6.580 6.240 6.560 124,339 +0.22(+3.47%)
Jun 14, 2024 6.580 6.630 6.330 6.340 85,757 -0.32(-4.80%)
Jun 13, 2024 6.520 6.660 6.430 6.660 54,510 +0.20(+3.10%)
Jun 12, 2024 6.630 6.660 6.460 6.460 100,270 -0.06(-0.92%)
Jun 11, 2024 6.820 6.835 6.500 6.520 89,506 -0.31(-4.54%)
Jun 10, 2024 6.490 6.830 6.470 6.830 118,831 +0.28(+4.20%)
Jun 07, 2024 6.450 7.010 6.292 6.555 402,849 -0.98(-12.95%)
Jun 06, 2024 7.520 7.650 7.414 7.530 99,274 +0.05(+0.67%)
Jun 05, 2024 7.360 7.505 7.260 7.480 62,803 +0.19(+2.61%)
Jun 04, 2024 7.350 7.450 7.250 7.290 65,771 -0.13(-1.75%)
Jun 03, 2024 7.290 7.600 7.290 7.420 141,168 +0.25(+3.49%)
May 31, 2024 7.130 7.190 6.910 7.170 496,206 +0.07(+0.99%)
May 30, 2024 7.190 7.260 7.090 7.100 55,668 -0.03(-0.42%)
May 29, 2024 7.210 7.250 7.120 7.130 68,824 -0.10(-1.38%)
May 28, 2024 7.150 7.305 7.110 7.230 95,491 +0.09(+1.26%)
May 24, 2024 6.960 7.180 6.800 7.140 179,842 +0.25(+3.63%)
May 23, 2024 6.870 6.910 6.400 6.890 354,477 +0.06(+0.88%)
May 22, 2024 6.750 6.830 6.735 6.830 86,746 +0.03(+0.44%)
May 21, 2024 6.650 6.800 6.590 6.800 75,046 +0.15(+2.26%)
May 20, 2024 6.870 6.890 6.650 6.650 95,378 -0.19(-2.78%)
May 17, 2024 6.940 6.940 6.790 6.840 72,928 -0.11(-1.58%)
May 16, 2024 6.920 6.970 6.910 6.950 52,801 +0.07(+1.02%)
May 15, 2024 7.040 7.070 6.750 6.880 85,350 -0.07(-1.01%)
May 14, 2024 6.990 7.110 6.930 6.950 61,848 +0.08(+1.16%)
May 13, 2024 6.920 6.980 6.830 6.870 60,425 -0.05(-0.72%)
May 10, 2024 6.900 6.940 6.785 6.920 51,070 +0.00(+0.00%)
May 09, 2024 6.840 6.920 6.700 6.920 69,587 +0.14(+2.06%)
May 08, 2024 6.630 6.780 6.620 6.780 29,609 +0.15(+2.26%)
May 07, 2024 6.730 6.780 6.610 6.630 70,898 -0.06(-0.90%)
May 06, 2024 6.830 6.876 6.690 6.690 31,292 -0.08(-1.18%)
May 03, 2024 6.800 6.870 6.712 6.770 56,579 +0.09(+1.35%)
May 02, 2024 6.690 6.760 6.645 6.680 44,935 +0.07(+1.06%)
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.