Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings Inc (NQ: BBCP )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 4.500 4.500 4.355 4.420 80,800 -0.03(-0.67%)
Aug 29, 2019 4.350 4.500 4.150 4.450 152,609 +0.17(+3.97%)
Aug 28, 2019 3.980 4.350 3.770 4.280 95,887 +0.43(+11.17%)
Aug 27, 2019 4.180 4.240 3.850 3.850 87,760 -0.30(-7.23%)
Aug 26, 2019 3.850 4.240 3.850 4.150 127,444 +0.36(+9.50%)
Aug 23, 2019 4.040 4.340 3.740 3.790 60,000 -0.23(-5.72%)
Aug 22, 2019 4.260 4.345 4.000 4.020 60,917 -0.22(-5.19%)
Aug 21, 2019 4.160 4.280 4.005 4.240 38,116 +0.13(+3.16%)
Aug 20, 2019 3.740 4.230 3.740 4.110 98,899 +0.37(+9.89%)
Aug 19, 2019 3.490 3.840 3.430 3.740 45,747 +0.26(+7.47%)
Aug 16, 2019 3.400 3.583 3.370 3.480 38,100 +0.11(+3.26%)
Aug 15, 2019 3.280 3.430 3.200 3.370 153,532 +0.10(+3.06%)
Aug 14, 2019 3.480 3.500 3.250 3.270 81,657 -0.31(-8.66%)
Aug 13, 2019 3.360 3.620 3.360 3.580 134,543 +0.22(+6.55%)
Aug 12, 2019 3.440 3.673 3.320 3.360 57,211 -0.09(-2.61%)
Aug 09, 2019 3.300 3.580 3.300 3.450 191,900 +0.12(+3.60%)
Aug 08, 2019 3.420 3.580 3.300 3.330 229,655 -0.09(-2.63%)
Aug 07, 2019 3.490 3.620 3.390 3.420 239,744 -0.08(-2.29%)
Aug 06, 2019 3.810 3.890 3.410 3.500 362,990 -0.33(-8.62%)
Aug 05, 2019 3.740 3.870 3.710 3.830 154,233 +0.04(+1.06%)
Aug 02, 2019 3.810 3.930 3.750 3.790 195,600 -0.05(-1.30%)
Aug 01, 2019 4.020 4.129 3.810 3.840 97,555 -0.21(-5.19%)
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%)
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.