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 (%)
Aug 30, 2024 6.500 6.560 6.410 6.490 32,240 -0.01(-0.15%)
Aug 29, 2024 6.490 6.560 6.410 6.500 43,707 +0.06(+0.93%)
Aug 28, 2024 6.500 6.525 6.420 6.440 67,566 -0.04(-0.62%)
Aug 27, 2024 6.610 6.640 6.458 6.480 45,421 -0.17(-2.56%)
Aug 26, 2024 6.530 6.680 6.450 6.650 133,904 +0.18(+2.78%)
Aug 23, 2024 6.150 6.510 6.150 6.470 110,101 +0.31(+5.03%)
Aug 22, 2024 6.170 6.210 6.040 6.160 65,338 -0.04(-0.65%)
Aug 21, 2024 6.220 6.280 6.160 6.200 48,677 -0.02(-0.32%)
Aug 20, 2024 6.250 6.270 6.140 6.220 39,178 -0.05(-0.80%)
Aug 19, 2024 6.140 6.290 6.130 6.270 54,819 +0.09(+1.46%)
Aug 16, 2024 6.040 6.210 6.035 6.180 198,719 +0.17(+2.83%)
Aug 15, 2024 6.030 6.090 5.900 6.010 944,498 +0.10(+1.69%)
Aug 14, 2024 5.950 5.990 5.850 5.910 60,465 -0.03(-0.51%)
Aug 13, 2024 6.000 6.005 5.900 5.940 39,027 -0.02(-0.34%)
Aug 12, 2024 5.950 6.005 5.880 5.960 73,837 +0.07(+1.19%)
Aug 09, 2024 6.000 6.010 5.860 5.890 60,013 -0.11(-1.83%)
Aug 08, 2024 6.150 6.160 5.980 6.000 70,046 -0.07(-1.15%)
Aug 07, 2024 6.140 6.290 6.070 6.070 49,824 +0.04(+0.66%)
Aug 06, 2024 5.970 6.100 5.950 6.030 58,248 +0.06(+1.01%)
Aug 05, 2024 6.090 6.170 5.960 5.970 89,111 -0.39(-6.13%)
Aug 02, 2024 6.330 6.480 6.280 6.360 57,240 -0.17(-2.60%)
Aug 01, 2024 6.710 6.710 6.340 6.530 666,021 -0.14(-2.10%)
Jul 31, 2024 7.000 7.010 6.660 6.670 131,091 -0.29(-4.17%)
Jul 30, 2024 6.550 7.015 6.505 6.960 649,619 +0.43(+6.58%)
Jul 29, 2024 6.600 6.600 6.450 6.530 63,266 -0.02(-0.31%)
Jul 26, 2024 6.590 6.590 6.490 6.550 96,814 +0.05(+0.77%)
Jul 25, 2024 6.430 6.590 6.400 6.500 117,062 +0.13(+2.04%)
Jul 24, 2024 6.590 6.630 6.340 6.370 144,329 -0.23(-3.48%)
Jul 23, 2024 6.590 6.650 6.510 6.600 136,300 +0.02(+0.30%)
Jul 22, 2024 6.560 6.610 6.480 6.580 106,297 +0.04(+0.61%)
Jul 19, 2024 6.580 6.630 6.520 6.540 107,876 -0.08(-1.21%)
Jul 18, 2024 6.740 6.780 6.530 6.620 65,531 -0.12(-1.78%)
Jul 17, 2024 6.780 6.880 6.680 6.740 99,612 -0.08(-1.17%)
Jul 16, 2024 6.930 6.960 6.750 6.820 129,398 -0.01(-0.15%)
Jul 15, 2024 6.930 7.134 6.800 6.830 122,783 -0.03(-0.44%)
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%)
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.