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 (%)
Mar 31, 2021 7.220 7.450 7.170 7.410 140,855 +0.22(+3.06%)
Mar 30, 2021 7.130 7.230 7.095 7.190 164,174 +0.07(+0.98%)
Mar 29, 2021 6.940 7.220 6.930 7.120 264,705 +0.13(+1.86%)
Mar 26, 2021 7.200 7.430 6.930 6.990 355,800 -0.10(-1.41%)
Mar 25, 2021 6.730 7.200 6.620 7.090 257,015 +0.29(+4.26%)
Mar 24, 2021 6.630 6.960 6.630 6.800 246,951 +0.25(+3.82%)
Mar 23, 2021 6.520 6.780 6.470 6.550 111,320 -0.05(-0.76%)
Mar 22, 2021 6.600 6.980 6.590 6.600 90,473 +0.01(+0.15%)
Mar 19, 2021 6.560 6.910 6.510 6.590 568,900 -0.07(-1.05%)
Mar 18, 2021 6.750 6.920 6.640 6.660 81,913 -0.14(-2.06%)
Mar 17, 2021 7.000 7.010 6.680 6.800 134,900 -0.21(-3.00%)
Mar 16, 2021 6.910 7.140 6.900 7.010 129,404 +0.04(+0.57%)
Mar 15, 2021 7.250 7.250 6.920 6.970 222,521 -0.31(-4.19%)
Mar 12, 2021 6.640 7.290 6.640 7.275 590,000 +0.62(+9.40%)
Mar 11, 2021 6.680 6.840 6.560 6.650 179,157 +0.03(+0.45%)
Mar 10, 2021 6.540 6.640 6.450 6.620 146,895 +0.20(+3.12%)
Mar 09, 2021 6.500 6.670 6.390 6.420 231,057 -0.06(-0.93%)
Mar 08, 2021 6.250 6.510 6.250 6.480 132,415 +0.23(+3.68%)
Mar 05, 2021 6.270 6.390 6.100 6.250 236,700 +0.05(+0.81%)
Mar 04, 2021 6.250 6.400 6.100 6.200 167,664 -0.10(-1.59%)
Mar 03, 2021 6.240 6.490 6.178 6.300 154,119 +0.12(+1.94%)
Mar 02, 2021 6.500 6.550 6.150 6.180 112,222 -0.24(-3.74%)
Mar 01, 2021 6.400 6.550 6.390 6.420 137,934 +0.26(+4.22%)
Feb 26, 2021 6.370 6.490 6.160 6.160 202,100 -0.23(-3.60%)
Feb 25, 2021 6.600 6.640 6.370 6.390 162,614 -0.18(-2.74%)
Feb 24, 2021 6.530 6.670 6.500 6.570 342,017 +0.09(+1.39%)
Feb 23, 2021 6.490 6.550 6.350 6.480 190,884 -0.01(-0.15%)
Feb 22, 2021 6.460 6.660 6.420 6.490 184,287 +0.05(+0.78%)
Feb 19, 2021 6.580 6.670 6.420 6.440 155,900 -0.14(-2.13%)
Feb 18, 2021 6.630 6.679 6.380 6.580 183,896 -0.06(-0.90%)
Feb 17, 2021 6.660 6.970 6.550 6.640 721,010 +0.11(+1.68%)
Feb 16, 2021 6.040 6.960 5.950 6.530 915,053 +0.61(+10.30%)
Feb 12, 2021 5.900 5.950 5.850 5.920 75,700 +0.05(+0.85%)
Feb 11, 2021 5.810 5.990 5.750 5.870 82,352 +0.07(+1.21%)
Feb 10, 2021 5.820 5.860 5.730 5.800 150,106 +0.01(+0.17%)
Feb 09, 2021 5.900 5.930 5.720 5.790 132,389 -0.14(-2.36%)
Feb 08, 2021 5.890 5.990 5.870 5.930 147,990 +0.09(+1.54%)
Feb 05, 2021 6.000 6.023 5.740 5.840 106,200 -0.15(-2.50%)
Feb 04, 2021 5.840 6.000 5.800 5.990 47,181 +0.19(+3.28%)
Feb 03, 2021 5.700 5.840 5.640 5.800 93,067 +0.07(+1.22%)
Feb 02, 2021 5.710 5.800 5.510 5.730 136,142 +0.11(+1.96%)
Feb 01, 2021 5.510 5.730 5.420 5.620 99,140 +0.16(+2.93%)
Jan 29, 2021 5.580 5.610 5.420 5.460 218,300 -0.14(-2.50%)
Jan 28, 2021 5.580 5.730 5.510 5.600 137,074 +0.03(+0.54%)
Jan 27, 2021 5.450 5.750 5.410 5.570 140,747 -0.05(-0.89%)
Jan 26, 2021 5.760 5.790 5.610 5.620 92,466 -0.12(-2.09%)
Jan 25, 2021 5.950 5.957 5.580 5.740 131,647 -0.17(-2.88%)
Jan 22, 2021 5.520 5.950 5.500 5.910 256,500 +0.42(+7.65%)
Jan 21, 2021 5.410 5.570 5.300 5.490 180,820 +0.07(+1.29%)
Jan 20, 2021 5.360 5.500 5.200 5.420 286,455 +0.12(+2.26%)
Jan 19, 2021 5.250 5.350 5.150 5.300 282,085 +0.14(+2.71%)
Jan 15, 2021 5.220 5.220 5.020 5.160 243,400 -0.03(-0.58%)
Jan 14, 2021 5.030 5.250 4.960 5.190 477,024 +0.19(+3.80%)
Jan 13, 2021 4.600 5.130 4.580 5.000 644,597 +0.45(+9.89%)
Jan 12, 2021 4.190 4.560 4.190 4.550 482,650 +0.38(+9.11%)
Jan 11, 2021 4.350 4.430 4.160 4.170 237,371 -0.23(-5.23%)
Jan 08, 2021 4.500 4.540 4.330 4.400 152,200 +0.00(+0.00%)
Jan 07, 2021 4.500 4.550 4.342 4.400 365,678 +0.00(+0.00%)
Jan 06, 2021 4.180 4.600 4.125 4.400 381,096 +0.37(+9.18%)
Jan 05, 2021 4.000 4.200 3.920 4.030 341,373 +0.18(+4.68%)
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.