Skip to main content

Concrete Pumping Holdings Inc (NQ: BBCP )

5.550 -0.060 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.040 7.120 6.935 6.940 82,914 -0.10(-1.42%)
May 30, 2023 6.990 7.110 6.950 7.040 40,041 +0.08(+1.15%)
May 26, 2023 7.040 7.040 6.880 6.960 107,656 -0.05(-0.71%)
May 25, 2023 7.030 7.050 6.870 7.010 46,577 -0.08(-1.13%)
May 24, 2023 7.170 7.220 7.065 7.090 65,138 -0.08(-1.12%)
May 23, 2023 7.230 7.260 7.130 7.170 47,581 -0.04(-0.55%)
May 22, 2023 7.270 7.300 7.160 7.210 66,577 -0.06(-0.83%)
May 19, 2023 7.400 7.400 7.205 7.270 48,325 -0.04(-0.55%)
May 18, 2023 7.450 7.500 7.235 7.310 61,920 -0.10(-1.35%)
May 17, 2023 7.000 7.450 6.960 7.410 186,107 +0.46(+6.62%)
May 16, 2023 6.850 7.020 6.800 6.950 60,902 +0.04(+0.58%)
May 15, 2023 6.900 7.060 6.840 6.910 52,429 -0.06(-0.86%)
May 12, 2023 7.000 7.040 6.950 6.970 36,644 -0.05(-0.71%)
May 11, 2023 7.040 7.060 6.860 7.020 53,410 -0.04(-0.57%)
May 10, 2023 7.150 7.150 6.950 7.060 61,835 +0.00(+0.00%)
May 09, 2023 6.920 7.128 6.740 7.060 71,931 +0.12(+1.73%)
May 08, 2023 7.040 7.040 6.890 6.940 39,612 -0.05(-0.72%)
May 05, 2023 6.910 7.050 6.870 6.990 76,928 +0.14(+2.04%)
May 04, 2023 6.870 6.880 6.755 6.850 61,476 -0.05(-0.72%)
May 03, 2023 6.940 7.074 6.900 6.900 53,450 +0.00(+0.00%)
May 02, 2023 6.950 6.970 6.760 6.900 91,927 -0.06(-0.86%)
May 01, 2023 6.950 7.050 6.950 6.960 75,610 +0.01(+0.14%)
Apr 28, 2023 6.910 7.037 6.910 6.950 46,503 +0.01(+0.14%)
Apr 27, 2023 6.890 6.995 6.810 6.940 63,892 +0.04(+0.58%)
Apr 26, 2023 6.940 7.129 6.860 6.900 69,356 -0.08(-1.15%)
Apr 25, 2023 6.870 7.050 6.870 6.980 105,906 +0.06(+0.87%)
Apr 24, 2023 6.660 6.940 6.650 6.920 126,716 +0.27(+4.06%)
Apr 21, 2023 6.610 6.680 6.550 6.650 56,846 +0.01(+0.15%)
Apr 20, 2023 6.590 6.690 6.570 6.640 71,350 -0.01(-0.15%)
Apr 19, 2023 6.690 6.740 6.510 6.650 72,886 -0.04(-0.60%)
Apr 18, 2023 6.700 6.860 6.670 6.690 74,755 -0.03(-0.45%)
Apr 17, 2023 6.770 6.780 6.650 6.720 130,404 +0.00(+0.00%)
Apr 14, 2023 6.700 6.730 6.640 6.720 120,454 +0.03(+0.45%)
Apr 13, 2023 6.720 6.760 6.660 6.690 54,000 +0.03(+0.45%)
Apr 12, 2023 6.760 6.760 6.640 6.660 49,833 -0.05(-0.75%)
Apr 11, 2023 6.680 6.820 6.680 6.710 73,627 +0.03(+0.45%)
Apr 10, 2023 6.510 6.710 6.500 6.680 67,339 +0.12(+1.83%)
Apr 06, 2023 6.550 6.630 6.540 6.560 68,585 -0.02(-0.30%)
Apr 05, 2023 6.720 6.720 6.550 6.580 67,748 -0.13(-1.94%)
Apr 04, 2023 6.980 6.980 6.710 6.710 73,601 -0.21(-3.03%)
Apr 03, 2023 6.800 6.980 6.762 6.920 111,138 +0.12(+1.76%)
Mar 31, 2023 6.820 6.850 6.740 6.800 136,706 +0.04(+0.59%)
Mar 30, 2023 6.890 6.920 6.720 6.760 105,342 -0.10(-1.46%)
Mar 29, 2023 7.010 7.025 6.850 6.860 78,041 -0.14(-2.00%)
Mar 28, 2023 6.950 7.040 6.950 7.000 46,452 +0.02(+0.29%)
Mar 27, 2023 7.090 7.090 6.960 6.980 59,760 -0.03(-0.43%)
Mar 24, 2023 6.890 7.040 6.791 7.010 77,426 +0.06(+0.86%)
Mar 23, 2023 7.080 7.200 6.930 6.950 117,542 -0.18(-2.52%)
Mar 22, 2023 7.050 7.200 7.050 7.130 126,461 +0.07(+0.99%)
Mar 21, 2023 7.010 7.090 6.880 7.060 92,285 +0.18(+2.62%)
Mar 20, 2023 6.840 6.880 6.730 6.880 120,695 +0.08(+1.18%)
Mar 17, 2023 6.970 7.110 6.780 6.800 245,706 -0.29(-4.09%)
Mar 16, 2023 6.930 7.140 6.810 7.090 178,259 +0.12(+1.72%)
Mar 15, 2023 7.120 7.130 6.950 6.970 121,176 -0.26(-3.60%)
Mar 14, 2023 7.440 7.440 7.170 7.230 233,574 -0.02(-0.28%)
Mar 13, 2023 7.160 7.335 7.100 7.250 127,729 -0.05(-0.68%)
Mar 10, 2023 8.140 8.140 7.220 7.300 197,563 -0.22(-2.93%)
Mar 09, 2023 7.670 7.710 7.505 7.520 70,869 -0.16(-2.08%)
Mar 08, 2023 7.750 7.880 7.630 7.680 37,029 -0.07(-0.90%)
Mar 07, 2023 7.850 7.895 7.690 7.750 37,628 -0.09(-1.15%)
Mar 06, 2023 7.930 7.940 7.670 7.840 165,356 -0.06(-0.76%)
Mar 03, 2023 7.960 8.013 7.820 7.900 64,791 +0.02(+0.25%)
Mar 02, 2023 7.860 7.910 7.790 7.880 51,934 +0.02(+0.25%)
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.