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

Concrete Pumping Holdings Inc (NQ: BBCP )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 7.540 7.570 7.410 7.440 71,082 -0.08(-1.06%)
Feb 25, 2022 7.570 7.530 7.465 7.520 43,219 +0.01(+0.13%)
Feb 24, 2022 7.270 7.510 6.950 7.510 100,307 +0.09(+1.21%)
Feb 23, 2022 7.590 7.590 7.400 7.420 63,189 -0.13(-1.72%)
Feb 22, 2022 7.840 7.875 7.510 7.550 72,469 -0.32(-4.07%)
Feb 18, 2022 7.870 0 -0.01(-0.13%)
Feb 17, 2022 7.700 7.910 7.630 7.880 62,902 +0.14(+1.81%)
Feb 16, 2022 7.700 7.740 7.660 7.740 33,428 +0.03(+0.39%)
Feb 15, 2022 7.630 7.880 7.630 7.710 31,021 +0.14(+1.85%)
Feb 14, 2022 7.570 7.610 7.345 7.570 40,157 +0.04(+0.53%)
Feb 11, 2022 7.660 7.950 7.410 7.530 79,004 -0.04(-0.53%)
Feb 10, 2022 7.460 7.740 7.380 7.570 163,171 +0.05(+0.66%)
Feb 09, 2022 7.530 7.660 7.500 7.520 86,551 -0.01(-0.13%)
Feb 08, 2022 7.480 7.570 7.420 7.530 48,581 +0.05(+0.67%)
Feb 07, 2022 7.630 7.650 7.450 7.480 104,139 -0.18(-2.35%)
Feb 04, 2022 7.580 7.680 7.450 7.660 109,136 +0.05(+0.66%)
Feb 03, 2022 7.770 7.567 7.610 107,138 -0.17(-2.19%)
Feb 02, 2022 7.950 7.950 7.607 7.780 224,445 -0.17(-2.14%)
Feb 01, 2022 8.200 8.255 7.930 7.950 132,821 -0.26(-3.17%)
Jan 31, 2022 7.980 8.210 8.210 67,057 +0.18(+2.24%)
Jan 28, 2022 7.820 8.050 7.521 8.030 94,301 +0.17(+2.16%)
Jan 27, 2022 7.870 7.940 7.762 7.860 64,539 +0.06(+0.77%)
Jan 26, 2022 7.960 8.210 7.760 7.800 67,505 -0.13(-1.64%)
Jan 25, 2022 8.090 8.090 7.785 7.930 99,415 -0.28(-3.41%)
Jan 24, 2022 7.790 8.300 7.760 8.210 191,201 +0.32(+4.06%)
Jan 21, 2022 7.900 8.350 7.830 7.890 377,956 -0.11(-1.38%)
Jan 20, 2022 8.250 8.260 8.000 8.000 221,375 -0.27(-3.26%)
Jan 19, 2022 8.200 8.350 7.970 8.270 194,031 -0.05(-0.60%)
Jan 18, 2022 8.340 8.470 8.250 8.320 144,845 -0.14(-1.65%)
Jan 14, 2022 8.460 0 -0.44(-4.94%)
Jan 13, 2022 8.560 8.940 8.270 8.900 242,455 +0.72(+8.80%)
Jan 12, 2022 8.380 8.480 8.170 8.180 103,030 -0.23(-2.73%)
Jan 11, 2022 8.330 8.420 8.110 8.410 71,553 +0.04(+0.48%)
Jan 10, 2022 8.410 8.420 8.220 8.370 65,052 -0.13(-1.53%)
Jan 07, 2022 8.660 8.800 8.460 8.500 82,683 -0.24(-2.75%)
Jan 06, 2022 8.370 8.800 8.010 8.740 110,850 +0.35(+4.17%)
Jan 05, 2022 8.750 8.750 8.360 8.390 67,393 -0.32(-3.67%)
Jan 04, 2022 8.660 8.755 8.580 8.710 71,537 +0.10(+1.16%)
Jan 03, 2022 8.180 8.680 8.180 8.610 199,373 +0.41(+5.00%)
Dec 31, 2021 8.160 8.320 8.060 8.200 334,519 +0.02(+0.24%)
Dec 30, 2021 8.150 8.240 8.110 8.180 81,668 +0.05(+0.62%)
Dec 29, 2021 8.300 8.350 8.090 8.130 72,167 -0.13(-1.57%)
Dec 28, 2021 8.260 8.450 8.120 8.260 65,407 +0.03(+0.36%)
Dec 27, 2021 8.150 8.300 8.060 8.230 98,609 +0.01(+0.12%)
Dec 23, 2021 8.120 8.380 8.110 8.220 37,470 +0.07(+0.86%)
Dec 22, 2021 8.420 8.420 8.060 8.150 58,763 -0.17(-2.04%)
Dec 21, 2021 7.840 8.350 7.760 8.320 206,491 +0.49(+6.26%)
Dec 20, 2021 7.950 8.140 7.800 7.830 107,373 -0.26(-3.21%)
Dec 17, 2021 8.270 8.350 8.060 8.090 94,407 -0.14(-1.70%)
Dec 16, 2021 8.430 8.595 8.200 8.230 68,323 -0.14(-1.67%)
Dec 15, 2021 8.310 8.423 8.120 8.370 64,211 +0.07(+0.84%)
Dec 14, 2021 8.300 8.350 8.190 8.300 114,026 -0.01(-0.12%)
Dec 13, 2021 8.510 8.510 8.300 8.310 55,114 -0.23(-2.69%)
Dec 10, 2021 8.560 8.630 8.500 8.540 98,361 -0.01(-0.12%)
Dec 09, 2021 8.390 8.640 8.300 8.550 169,822 +0.17(+2.03%)
Dec 08, 2021 8.350 8.400 8.250 8.380 151,012 +0.04(+0.48%)
Dec 07, 2021 8.090 8.390 8.090 8.340 121,765 +0.31(+3.86%)
Dec 06, 2021 8.200 8.260 8.020 8.030 101,950 -0.17(-2.07%)
Dec 03, 2021 8.140 8.240 7.930 8.200 78,443 +0.03(+0.37%)
Dec 02, 2021 8.110 8.250 8.010 8.170 76,580 +0.05(+0.62%)
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.