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 (%)
Jul 31, 2019 4.040 4.290 4.020 4.050 71,387 +0.01(+0.25%)
Jul 30, 2019 4.080 4.140 3.950 4.040 61,639 -0.08(-1.94%)
Jul 29, 2019 3.900 4.163 3.820 4.120 70,219 +0.17(+4.30%)
Jul 26, 2019 4.010 4.080 3.950 3.950 122,300 -0.07(-1.74%)
Jul 25, 2019 4.320 4.340 4.010 4.020 154,589 -0.32(-7.37%)
Jul 24, 2019 4.330 4.555 4.150 4.340 115,371 -0.01(-0.23%)
Jul 23, 2019 4.270 4.390 4.120 4.350 55,775 +0.08(+1.87%)
Jul 22, 2019 4.360 4.430 4.110 4.270 116,187 -0.17(-3.83%)
Jul 19, 2019 4.420 4.535 4.220 4.440 124,900 +0.01(+0.23%)
Jul 18, 2019 5.040 5.053 4.361 4.430 128,946 -0.61(-12.10%)
Jul 17, 2019 5.230 5.250 5.030 5.040 131,499 -0.19(-3.63%)
Jul 16, 2019 5.280 5.345 5.200 5.230 83,366 -0.04(-0.76%)
Jul 15, 2019 5.370 5.370 5.170 5.270 74,691 -0.13(-2.41%)
Jul 12, 2019 5.290 5.515 5.290 5.400 138,900 +0.13(+2.47%)
Jul 11, 2019 5.290 5.569 5.180 5.270 175,146 -0.01(-0.19%)
Jul 10, 2019 5.380 5.481 5.180 5.280 101,492 -0.02(-0.38%)
Jul 09, 2019 5.280 5.340 5.065 5.300 105,374 +0.04(+0.76%)
Jul 08, 2019 5.510 5.590 5.230 5.260 158,921 -0.23(-4.19%)
Jul 05, 2019 5.290 5.530 5.230 5.490 151,900 +0.22(+4.17%)
Jul 03, 2019 5.460 5.470 5.250 5.270 193,400 -0.13(-2.41%)
Jul 02, 2019 5.570 5.572 5.210 5.400 202,964 -0.11(-2.00%)
Jul 01, 2019 5.490 5.730 5.420 5.510 520,841 +0.39(+7.62%)
Jun 28, 2019 4.860 5.220 4.860 5.120 1,467,800 +0.24(+4.92%)
Jun 27, 2019 4.830 4.920 4.710 4.880 101,042 +0.13(+2.74%)
Jun 26, 2019 4.700 4.793 4.500 4.750 80,298 +0.07(+1.50%)
Jun 25, 2019 4.800 4.840 4.550 4.680 80,529 -0.07(-1.47%)
Jun 24, 2019 4.430 4.750 4.350 4.750 127,225 +0.33(+7.47%)
Jun 21, 2019 4.170 4.500 4.100 4.420 216,600 +0.22(+5.24%)
Jun 20, 2019 4.300 4.410 4.100 4.200 74,702 -0.05(-1.18%)
Jun 19, 2019 4.130 4.366 4.050 4.250 96,329 +0.10(+2.41%)
Jun 18, 2019 4.060 4.240 4.050 4.150 60,352 +0.10(+2.47%)
Jun 17, 2019 4.250 4.250 4.000 4.050 73,173 -0.22(-5.15%)
Jun 14, 2019 4.240 4.490 4.000 4.270 193,000 -0.01(-0.23%)
Jun 13, 2019 4.050 4.470 4.050 4.280 212,561 +0.25(+6.20%)
Jun 12, 2019 4.020 4.250 3.740 4.030 247,272 -0.02(-0.49%)
Jun 11, 2019 4.530 4.530 3.640 4.050 681,503 -0.35(-7.95%)
Jun 10, 2019 4.990 4.990 3.780 4.400 627,688 -0.50(-10.20%)
Jun 07, 2019 5.030 5.260 4.820 4.900 600,900 -0.11(-2.20%)
Jun 06, 2019 5.030 5.176 4.820 5.010 138,542 -0.02(-0.40%)
Jun 05, 2019 5.350 5.350 5.010 5.030 110,144 -0.33(-6.16%)
Jun 04, 2019 5.260 5.360 5.030 5.360 175,924 +0.16(+3.08%)
Jun 03, 2019 5.140 5.260 5.010 5.200 185,886 +0.10(+1.96%)
May 31, 2019 5.210 5.360 5.070 5.100 220,800 -0.22(-4.14%)
May 30, 2019 5.040 5.399 5.030 5.320 296,066 +0.27(+5.35%)
May 29, 2019 5.050 5.284 4.820 5.050 587,997 +0.03(+0.60%)
May 28, 2019 5.290 5.500 5.000 5.020 165,404 -0.34(-6.34%)
May 24, 2019 5.470 5.630 5.280 5.360 1,190,200 -0.05(-0.92%)
May 23, 2019 5.530 5.550 5.310 5.410 491,913 -0.03(-0.55%)
May 22, 2019 5.360 5.650 5.360 5.440 230,554 +0.04(+0.74%)
May 21, 2019 5.210 5.760 5.210 5.400 396,716 +0.12(+2.27%)
May 20, 2019 5.200 5.570 5.200 5.280 675,562 +0.13(+2.52%)
May 17, 2019 5.290 5.290 5.030 5.150 199,600 -0.16(-3.01%)
May 16, 2019 5.320 5.468 5.200 5.310 69,269 +0.14(+2.71%)
May 15, 2019 5.500 5.500 5.110 5.170 65,502 -0.28(-5.14%)
May 14, 2019 5.120 5.490 5.060 5.450 216,425 +0.41(+8.13%)
May 13, 2019 5.200 5.350 4.740 5.040 693,487 -0.12(-2.33%)
May 10, 2019 4.460 5.290 4.390 5.160 3,629,700 +0.29(+5.95%)
May 09, 2019 5.410 5.435 4.750 4.870 696,158 -0.63(-11.45%)
May 08, 2019 5.500 5.750 5.250 5.500 470,645 -0.05(-0.90%)
May 07, 2019 6.000 6.000 5.185 5.550 678,000 -0.95(-14.62%)
May 06, 2019 6.533 6.533 6.410 6.500 21,054 -0.04(-0.61%)
May 03, 2019 6.410 6.650 6.360 6.540 14,700 +0.04(+0.62%)
May 02, 2019 6.550 6.550 6.450 6.500 19,739 -0.10(-1.52%)
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.