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, 2020 3.830 3.830 3.830 195,403 -0.06(-1.54%)
Dec 30, 2020 3.710 3.960 3.710 3.890 195,403 +0.14(+3.73%)
Dec 29, 2020 3.710 3.900 3.690 3.750 227,470 +0.08(+2.18%)
Dec 28, 2020 3.650 3.720 3.600 3.670 191,091 +0.07(+1.94%)
Dec 24, 2020 3.560 3.710 3.560 3.600 70,000 +0.07(+1.98%)
Dec 23, 2020 3.670 3.670 3.500 3.530 167,086 -0.01(-0.28%)
Dec 22, 2020 3.820 3.850 3.493 3.540 230,712 -0.22(-5.85%)
Dec 21, 2020 3.600 3.790 3.440 3.760 293,432 +0.13(+3.58%)
Dec 18, 2020 3.790 3.865 3.400 3.630 412,400 -0.11(-2.94%)
Dec 17, 2020 3.700 3.800 3.660 3.740 60,303 +0.03(+0.81%)
Dec 16, 2020 3.590 3.740 3.550 3.710 80,772 +0.15(+4.21%)
Dec 15, 2020 3.570 3.650 3.530 3.560 111,440 +0.06(+1.71%)
Dec 14, 2020 3.590 3.590 3.390 3.500 174,850 +0.11(+3.24%)
Dec 11, 2020 3.390 3.420 3.350 3.390 29,200 -0.03(-0.88%)
Dec 10, 2020 3.350 3.430 3.335 3.420 46,569 +0.06(+1.79%)
Dec 09, 2020 3.260 3.450 3.260 3.360 77,917 +0.06(+1.82%)
Dec 08, 2020 3.390 3.500 3.290 3.300 162,041 -0.11(-3.23%)
Dec 07, 2020 3.520 3.550 3.293 3.410 210,820 -0.08(-2.29%)
Dec 04, 2020 3.390 3.582 3.390 3.490 103,800 +0.09(+2.65%)
Dec 03, 2020 3.860 3.860 3.380 3.400 196,195 -0.20(-5.42%)
Dec 02, 2020 3.750 4.050 3.425 3.595 192,457 -0.15(-4.13%)
Dec 01, 2020 3.980 3.980 3.530 3.750 131,844 -0.15(-3.85%)
Nov 30, 2020 3.460 4.100 3.460 3.900 302,330 +0.40(+11.43%)
Nov 27, 2020 3.600 3.600 3.497 3.500 31,200 -0.10(-2.78%)
Nov 25, 2020 3.550 3.610 3.412 3.600 60,100 +0.06(+1.69%)
Nov 24, 2020 3.590 3.590 3.400 3.540 82,444 +0.05(+1.43%)
Nov 23, 2020 3.580 3.580 3.410 3.490 47,924 -0.01(-0.29%)
Nov 20, 2020 3.470 3.579 3.440 3.500 71,300 -0.11(-3.05%)
Nov 19, 2020 3.600 3.630 3.530 3.610 34,004 +0.01(+0.28%)
Nov 18, 2020 3.800 3.800 3.590 3.600 30,545 -0.11(-2.96%)
Nov 17, 2020 3.750 3.800 3.578 3.710 42,704 -0.03(-0.80%)
Nov 16, 2020 3.570 3.760 3.570 3.740 52,657 +0.17(+4.76%)
Nov 13, 2020 3.500 3.600 3.470 3.570 32,000 +0.10(+2.88%)
Nov 12, 2020 3.610 3.610 3.430 3.470 34,826 -0.18(-4.93%)
Nov 11, 2020 3.480 3.660 3.410 3.650 40,020 +0.17(+4.89%)
Nov 10, 2020 3.440 3.820 3.390 3.480 117,140 -0.03(-0.85%)
Nov 09, 2020 3.720 3.900 3.420 3.510 120,406 +0.11(+3.24%)
Nov 06, 2020 3.410 3.480 3.340 3.400 26,400 -0.01(-0.29%)
Nov 05, 2020 3.500 3.700 3.300 3.410 64,548 -0.13(-3.67%)
Nov 04, 2020 3.550 3.580 3.500 3.540 13,559 -0.03(-0.84%)
Nov 03, 2020 3.500 3.600 3.470 3.570 54,149 +0.16(+4.69%)
Nov 02, 2020 3.330 3.490 3.330 3.410 25,845 +0.18(+5.57%)
Oct 30, 2020 3.440 3.600 3.140 3.230 85,000 -0.25(-7.18%)
Oct 29, 2020 3.420 3.620 3.270 3.480 186,505 +0.06(+1.75%)
Oct 28, 2020 3.740 3.880 3.380 3.420 176,231 -0.28(-7.57%)
Oct 27, 2020 3.700 3.730 3.700 3.700 27,558 -0.02(-0.54%)
Oct 26, 2020 3.780 3.800 3.670 3.720 76,839 -0.04(-1.06%)
Oct 23, 2020 3.880 3.880 3.750 3.760 39,200 -0.02(-0.53%)
Oct 22, 2020 3.750 3.930 3.740 3.780 26,761 +0.07(+1.89%)
Oct 21, 2020 3.860 3.870 3.680 3.710 17,075 -0.15(-3.89%)
Oct 20, 2020 3.820 3.980 3.750 3.860 24,140 +0.05(+1.31%)
Oct 19, 2020 3.860 3.975 3.810 3.810 17,787 -0.07(-1.80%)
Oct 16, 2020 3.890 4.070 3.830 3.880 73,900 -0.05(-1.27%)
Oct 15, 2020 3.850 3.970 3.810 3.930 41,509 +0.06(+1.55%)
Oct 14, 2020 3.880 3.930 3.830 3.870 19,196 +0.07(+1.84%)
Oct 13, 2020 3.920 3.950 3.670 3.800 137,705 -0.19(-4.76%)
Oct 12, 2020 3.990 4.140 3.920 3.990 41,323 -0.01(-0.25%)
Oct 09, 2020 3.850 4.140 3.840 4.000 115,300 +0.17(+4.44%)
Oct 08, 2020 3.740 3.940 3.740 3.830 43,668 +0.06(+1.59%)
Oct 07, 2020 3.730 3.920 3.680 3.770 107,433 +0.05(+1.34%)
Oct 06, 2020 3.830 3.880 3.681 3.720 502,934 -0.08(-2.11%)
Oct 05, 2020 3.660 3.840 3.585 3.800 96,504 +0.14(+3.83%)
Oct 02, 2020 3.720 3.760 3.530 3.660 263,400 -0.09(-2.40%)
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.