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 (%)
May 31, 2019 5.210 5.360 5.070 5.100 220,800 -0.22(-4.14%)
May 30, 2019 5.040 5.399 5.030 5.320 296,066 +0.27(+5.35%)
May 29, 2019 5.050 5.284 4.820 5.050 587,997 +0.03(+0.60%)
May 28, 2019 5.290 5.500 5.000 5.020 165,404 -0.34(-6.34%)
May 24, 2019 5.470 5.630 5.280 5.360 1,190,200 -0.05(-0.92%)
May 23, 2019 5.530 5.550 5.310 5.410 491,913 -0.03(-0.55%)
May 22, 2019 5.360 5.650 5.360 5.440 230,554 +0.04(+0.74%)
May 21, 2019 5.210 5.760 5.210 5.400 396,716 +0.12(+2.27%)
May 20, 2019 5.200 5.570 5.200 5.280 675,562 +0.13(+2.52%)
May 17, 2019 5.290 5.290 5.030 5.150 199,600 -0.16(-3.01%)
May 16, 2019 5.320 5.468 5.200 5.310 69,269 +0.14(+2.71%)
May 15, 2019 5.500 5.500 5.110 5.170 65,502 -0.28(-5.14%)
May 14, 2019 5.120 5.490 5.060 5.450 216,425 +0.41(+8.13%)
May 13, 2019 5.200 5.350 4.740 5.040 693,487 -0.12(-2.33%)
May 10, 2019 4.460 5.290 4.390 5.160 3,629,700 +0.29(+5.95%)
May 09, 2019 5.410 5.435 4.750 4.870 696,158 -0.63(-11.45%)
May 08, 2019 5.500 5.750 5.250 5.500 470,645 -0.05(-0.90%)
May 07, 2019 6.000 6.000 5.185 5.550 678,000 -0.95(-14.62%)
May 06, 2019 6.533 6.533 6.410 6.500 21,054 -0.04(-0.61%)
May 03, 2019 6.410 6.650 6.360 6.540 14,700 +0.04(+0.62%)
May 02, 2019 6.550 6.550 6.450 6.500 19,739 -0.10(-1.52%)
May 01, 2019 6.560 6.605 6.420 6.600 25,770 +0.00(+0.00%)
Apr 30, 2019 6.750 6.840 6.310 6.600 82,781 -0.22(-3.23%)
Apr 29, 2019 6.890 6.890 6.540 6.820 4,524 -0.07(-1.02%)
Apr 26, 2019 6.856 6.890 6.687 6.890 4,200 +0.19(+2.84%)
Apr 25, 2019 6.420 6.870 6.360 6.700 10,722 -0.05(-0.74%)
Apr 24, 2019 6.760 6.760 6.300 6.750 45,045 -0.21(-3.02%)
Apr 23, 2019 6.950 6.960 6.600 6.960 16,462 +0.19(+2.81%)
Apr 22, 2019 6.850 7.000 6.600 6.770 38,477 -0.10(-1.46%)
Apr 18, 2019 6.900 7.170 6.800 6.870 12,800 +0.07(+1.03%)
Apr 17, 2019 6.652 7.010 6.625 6.800 10,294 +0.10(+1.49%)
Apr 16, 2019 6.532 6.700 6.532 6.700 1,178 -0.05(-0.74%)
Apr 15, 2019 6.850 6.850 6.470 6.750 14,540 -0.02(-0.30%)
Apr 12, 2019 6.540 6.770 6.510 6.770 9,500 +0.16(+2.42%)
Apr 11, 2019 7.210 7.210 6.540 6.610 15,106 -0.06(-0.90%)
Apr 10, 2019 6.570 6.670 6.470 6.670 17,090 -0.03(-0.45%)
Apr 09, 2019 6.690 6.800 6.500 6.700 14,207 -0.15(-2.19%)
Apr 08, 2019 6.820 6.850 6.560 6.850 24,504 -0.15(-2.14%)
Apr 05, 2019 7.060 7.100 6.800 7.000 45,500 -0.36(-4.89%)
Apr 04, 2019 7.330 7.800 7.000 7.360 31,345 +0.03(+0.41%)
Apr 03, 2019 7.379 7.385 7.330 7.330 11,490 -0.02(-0.27%)
Apr 02, 2019 8.500 8.500 7.230 7.350 92,290 -1.65(-18.33%)
Apr 01, 2019 10.03 10.03 8.770 9.000 3,287 +0.05(+0.56%)
Mar 29, 2019 9.110 9.290 8.640 8.950 4,100 -0.55(-5.79%)
Mar 28, 2019 9.890 9.890 9.204 9.500 2,102 +0.20(+2.15%)
Mar 27, 2019 9.300 9.300 9.300 9.300 451 -0.39(-4.02%)
Mar 26, 2019 9.970 10.00 9.310 9.690 4,382 +0.19(+2.00%)
Mar 25, 2019 10.00 10.11 9.500 9.500 3,046 -0.70(-6.86%)
Mar 22, 2019 10.00 10.20 9.110 10.20 9,900 -0.55(-5.12%)
Mar 21, 2019 10.64 10.75 10.20 10.75 7,033 -0.50(-4.44%)
Mar 20, 2019 11.60 11.80 10.50 11.25 15,279 -0.75(-6.25%)
Mar 19, 2019 11.37 12.73 10.60 12.00 39,608 +1.50(+14.29%)
Mar 18, 2019 10.65 12.00 10.01 10.50 32,835 -0.02(-0.19%)
Mar 15, 2019 11.93 12.10 10.52 10.52 69,900 -1.97(-15.77%)
Mar 14, 2019 9.500 12.49 9.500 12.49 22,969 +2.99(+31.47%)
Mar 13, 2019 8.980 9.580 8.842 9.500 36,700 +0.52(+5.74%)
Mar 12, 2019 8.600 9.100 8.450 8.985 34,312 +0.69(+8.38%)
Mar 11, 2019 8.320 8.860 7.920 8.290 19,115 +0.21(+2.60%)
Mar 08, 2019 7.623 8.090 7.623 8.080 14,400 +0.11(+1.38%)
Mar 07, 2019 7.970 7.970 7.970 7.970 496 -0.02(-0.25%)
Mar 06, 2019 7.750 7.990 7.750 7.990 624 +0.00(+0.00%)
Mar 05, 2019 8.000 8.000 7.990 7.990 400 +0.10(+1.27%)
Mar 04, 2019 7.790 7.890 7.700 7.890 2,121 +0.10(+1.28%)
Mar 01, 2019 7.890 7.900 7.650 7.790 2,000 +0.10(+1.30%)
Feb 28, 2019 7.800 7.800 7.520 7.690 6,434 +0.04(+0.52%)
Feb 27, 2019 7.650 7.650 7.650 7.650 332 -0.10(-1.29%)
Feb 26, 2019 7.750 7.750 7.750 19 +0.00(+0.00%)
Feb 25, 2019 7.750 7.980 7.550 7.750 9,304 -0.23(-2.88%)
Feb 22, 2019 7.510 7.980 7.510 7.980 1,800 -0.02(-0.25%)
Feb 21, 2019 7.740 8.000 7.710 8.000 1,828 +0.03(+0.38%)
Feb 20, 2019 7.410 8.000 7.410 7.970 14,345 +0.28(+3.64%)
Feb 19, 2019 7.690 7.700 7.450 7.690 2,133 -0.26(-3.27%)
Feb 15, 2019 7.250 7.950 7.250 7.950 1,200 +0.47(+6.28%)
Feb 14, 2019 7.130 7.615 6.950 7.480 6,194 +0.08(+1.08%)
Feb 13, 2019 7.400 7.400 7.400 7.400 287 +0.12(+1.65%)
Feb 12, 2019 7.280 7.290 7.095 7.280 6,490 -0.06(-0.82%)
Feb 11, 2019 7.460 7.715 6.620 7.340 179,478 +0.02(+0.27%)
Feb 08, 2019 7.510 7.735 7.120 7.320 8,600 -0.20(-2.66%)
Feb 07, 2019 7.720 7.740 7.520 7.520 7,727 -0.21(-2.65%)
Feb 06, 2019 7.610 7.805 7.500 7.725 12,916 -0.02(-0.19%)
Feb 05, 2019 8.100 8.225 7.700 7.740 24,798 -0.37(-4.56%)
Feb 04, 2019 8.230 8.245 7.800 8.110 5,797 +0.31(+3.97%)
Feb 01, 2019 7.900 8.660 7.800 7.800 19,100 -0.09(-1.14%)
Jan 31, 2019 8.150 9.552 7.730 7.890 19,176 +0.14(+1.81%)
Jan 30, 2019 8.450 8.450 7.720 7.750 21,781 -0.85(-9.88%)
Jan 29, 2019 9.500 9.500 8.100 8.600 9,879 -0.16(-1.77%)
Jan 28, 2019 8.420 9.551 8.161 8.755 13,412 +0.74(+9.16%)
Jan 25, 2019 7.650 8.500 7.650 8.020 6,700 +0.36(+4.70%)
Jan 24, 2019 8.244 8.244 7.610 7.660 1,926 -0.13(-1.67%)
Jan 23, 2019 7.890 7.900 7.610 7.790 2,677 -0.12(-1.52%)
Jan 22, 2019 7.550 8.000 7.550 7.910 4,861 +0.34(+4.49%)
Jan 18, 2019 7.710 7.865 7.570 7.570 3,800 -0.01(-0.13%)
Jan 17, 2019 7.900 7.900 7.310 7.580 12,694 -0.19(-2.45%)
Jan 16, 2019 8.490 8.490 7.650 7.770 3,270 -0.21(-2.63%)
Jan 15, 2019 7.510 8.000 7.500 7.980 9,348 -0.26(-3.16%)
Jan 14, 2019 7.560 8.240 7.560 8.240 394 +0.11(+1.35%)
Jan 11, 2019 8.150 8.170 8.110 8.130 1,600 -0.77(-8.61%)
Jan 10, 2019 8.896 8.896 8.896 8.896 245 +0.49(+5.78%)
Jan 09, 2019 8.000 8.410 7.700 8.410 4,718 +0.41(+5.13%)
Jan 08, 2019 8.540 8.790 8.000 8.000 6,079 +0.20(+2.56%)
Jan 07, 2019 7.500 8.000 7.490 7.800 15,665 +0.30(+4.00%)
Jan 04, 2019 8.000 8.140 7.500 7.500 3,000 -0.73(-8.87%)
Jan 03, 2019 8.000 8.485 8.000 8.230 5,757 +0.15(+1.86%)
Jan 02, 2019 8.170 8.460 8.000 8.080 25,154 -0.15(-1.82%)
Dec 31, 2018 8.210 8.500 8.000 8.230 5,400 +0.19(+2.36%)
Dec 28, 2018 8.280 8.780 7.800 8.040 4,200 -0.20(-2.43%)
Dec 27, 2018 7.980 8.822 7.500 8.240 9,546 +0.42(+5.37%)
Dec 26, 2018 8.000 8.800 7.550 7.820 50,637 -0.18(-2.25%)
Dec 24, 2018 8.800 8.800 8.000 8.000 11,600 -0.36(-4.31%)
Dec 21, 2018 8.990 8.990 8.310 8.360 32,000 -0.56(-6.28%)
Dec 20, 2018 9.610 9.871 8.920 8.920 73,801 -0.48(-5.11%)
Dec 19, 2018 9.740 10.85 9.400 9.400 92,104 -0.20(-2.08%)
Dec 18, 2018 9.840 9.950 9.412 9.600 68,153 +0.07(+0.73%)
Dec 17, 2018 9.500 9.950 9.400 9.530 49,890 -0.37(-3.74%)
Dec 14, 2018 9.950 9.970 9.640 9.900 36,200 -0.05(-0.50%)
Dec 13, 2018 9.980 10.00 9.290 9.950 37,829 +1.68(+20.31%)
Dec 12, 2018 10.49 12.00 8.130 8.270 6,467 -0.47(-5.38%)
Dec 11, 2018 9.350 10.10 8.740 8.740 25,361 -0.06(-0.68%)
Dec 10, 2018 10.45 10.45 8.300 8.800 30,080 -1.40(-13.73%)
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.