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

Concrete Pumping Holdings Inc (NQ: BBCP )

6.920 -0.090 (-1.28%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.080 7.210 6.840 6.920 91,580 -0.09(-1.28%)
Nov 27, 2024 6.700 7.120 6.700 7.010 94,131 +0.30(+4.47%)
Nov 26, 2024 6.630 6.910 6.550 6.710 109,982 +0.13(+1.98%)
Nov 25, 2024 6.070 6.720 6.070 6.580 116,691 +0.58(+9.67%)
Nov 22, 2024 5.940 6.110 5.900 6.000 189,858 +0.10(+1.69%)
Nov 21, 2024 5.790 5.970 5.741 5.900 89,163 +0.16(+2.70%)
Nov 20, 2024 5.650 5.800 5.560 5.745 84,246 +0.12(+2.04%)
Nov 19, 2024 5.500 5.660 5.470 5.630 63,067 +0.11(+1.99%)
Nov 18, 2024 5.500 5.640 5.500 5.520 49,256 +0.03(+0.55%)
Nov 15, 2024 5.550 5.550 5.430 5.490 94,825 -0.01(-0.18%)
Nov 14, 2024 5.780 5.780 5.480 5.500 77,999 -0.29(-5.01%)
Nov 13, 2024 5.910 6.040 5.790 5.790 63,227 -0.06(-1.03%)
Nov 12, 2024 5.650 5.880 5.450 5.850 105,414 +0.25(+4.46%)
Nov 11, 2024 5.660 5.750 5.570 5.600 90,481 +0.00(+0.00%)
Nov 08, 2024 5.680 5.810 5.570 5.600 106,286 -0.05(-0.88%)
Nov 07, 2024 5.810 6.019 5.590 5.650 176,186 -0.14(-2.42%)
Nov 06, 2024 5.790 6.140 5.750 5.790 251,031 +0.29(+5.27%)
Nov 05, 2024 5.500 5.580 5.480 5.500 43,529 +0.00(+0.00%)
Nov 04, 2024 5.720 5.740 5.480 5.500 56,962 -0.20(-3.51%)
Nov 01, 2024 5.590 5.840 5.590 5.700 82,726 +0.15(+2.70%)
Oct 31, 2024 5.610 5.610 5.515 5.550 32,249 -0.06(-1.07%)
Oct 30, 2024 5.620 5.740 5.610 5.610 34,903 -0.01(-0.18%)
Oct 29, 2024 5.540 5.647 5.540 5.620 42,115 +0.02(+0.36%)
Oct 28, 2024 5.470 5.700 5.470 5.600 37,230 +0.15(+2.75%)
Oct 25, 2024 5.520 5.560 5.435 5.450 35,260 -0.03(-0.55%)
Oct 24, 2024 5.570 5.570 5.460 5.480 60,478 -0.11(-1.97%)
Oct 23, 2024 5.650 5.650 5.475 5.590 42,343 -0.06(-1.06%)
Oct 22, 2024 5.740 5.750 5.640 5.650 48,087 -0.05(-0.88%)
Oct 21, 2024 5.790 5.800 5.700 5.700 38,663 -0.11(-1.89%)
Oct 18, 2024 5.900 5.900 5.780 5.810 42,148 -0.07(-1.19%)
Oct 17, 2024 5.770 5.880 5.730 5.880 51,180 +0.12(+2.08%)
Oct 16, 2024 5.690 5.810 5.690 5.760 59,698 +0.13(+2.31%)
Oct 15, 2024 5.620 5.805 5.620 5.630 101,691 -0.04(-0.71%)
Oct 14, 2024 5.730 5.840 5.650 5.670 80,202 -0.01(-0.18%)
Oct 11, 2024 5.670 5.850 5.650 5.680 80,381 +0.01(+0.18%)
Oct 10, 2024 5.620 5.770 5.620 5.670 69,499 -0.01(-0.18%)
Oct 09, 2024 5.710 5.815 5.570 5.680 56,645 -0.04(-0.70%)
Oct 08, 2024 5.860 5.860 5.690 5.720 63,983 -0.11(-1.89%)
Oct 07, 2024 5.690 5.880 5.655 5.830 77,776 +0.14(+2.46%)
Oct 04, 2024 5.610 5.690 5.560 5.690 56,259 +0.18(+3.27%)
Oct 03, 2024 5.640 5.645 5.510 5.510 33,818 -0.14(-2.48%)
Oct 02, 2024 5.650 5.720 5.650 5.650 59,874 +0.00(+0.00%)
Oct 01, 2024 5.760 5.785 5.620 5.650 62,066 -0.14(-2.42%)
Sep 30, 2024 5.800 5.835 5.690 5.790 52,298 -0.06(-1.03%)
Sep 27, 2024 5.790 5.990 5.790 5.850 63,597 +0.10(+1.74%)
Sep 26, 2024 5.680 5.850 5.680 5.750 51,915 +0.09(+1.59%)
Sep 25, 2024 5.870 5.870 5.610 5.660 91,078 -0.19(-3.25%)
Sep 24, 2024 5.930 5.990 5.840 5.850 59,229 -0.07(-1.18%)
Sep 23, 2024 5.950 6.040 5.920 5.920 54,957 -0.02(-0.34%)
Sep 20, 2024 5.940 6.040 5.900 5.940 168,710 -0.10(-1.66%)
Sep 19, 2024 5.880 6.045 5.840 6.040 56,707 +0.29(+5.04%)
Sep 18, 2024 5.720 5.940 5.710 5.750 56,021 +0.02(+0.35%)
Sep 17, 2024 5.720 5.881 5.720 5.730 56,793 +0.06(+1.06%)
Sep 16, 2024 5.740 5.740 5.580 5.670 42,832 -0.04(-0.70%)
Sep 13, 2024 5.580 5.770 5.475 5.710 109,481 +0.23(+4.20%)
Sep 12, 2024 5.530 5.560 5.420 5.480 105,107 -0.01(-0.18%)
Sep 11, 2024 5.450 5.510 5.350 5.490 55,471 +0.02(+0.37%)
Sep 10, 2024 5.440 5.510 5.350 5.470 65,003 +0.09(+1.67%)
Sep 09, 2024 5.230 5.520 5.225 5.380 123,246 +0.12(+2.28%)
Sep 06, 2024 5.140 5.340 5.110 5.260 83,430 +0.09(+1.74%)
Sep 05, 2024 5.200 5.380 5.050 5.170 186,739 -0.57(-9.93%)
Sep 04, 2024 6.180 6.180 5.710 5.740 236,946 -0.41(-6.67%)
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.