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

Concrete Pumping Holdings Inc (NQ: BBCP )

5.850 +0.100 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 6.490 6.490 6.100 6.150 78,535 -0.34(-5.24%)
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%)
Jun 03, 2024 7.290 7.600 7.290 7.420 141,168 +0.25(+3.49%)
May 31, 2024 7.130 7.190 6.910 7.170 496,206 +0.07(+0.99%)
May 30, 2024 7.190 7.260 7.090 7.100 55,668 -0.03(-0.42%)
May 29, 2024 7.210 7.250 7.120 7.130 68,824 -0.10(-1.38%)
May 28, 2024 7.150 7.305 7.110 7.230 95,491 +0.09(+1.26%)
May 24, 2024 6.960 7.180 6.800 7.140 179,842 +0.25(+3.63%)
May 23, 2024 6.870 6.910 6.400 6.890 354,477 +0.06(+0.88%)
May 22, 2024 6.750 6.830 6.735 6.830 86,746 +0.03(+0.44%)
May 21, 2024 6.650 6.800 6.590 6.800 75,046 +0.15(+2.26%)
May 20, 2024 6.870 6.890 6.650 6.650 95,378 -0.19(-2.78%)
May 17, 2024 6.940 6.940 6.790 6.840 72,928 -0.11(-1.58%)
May 16, 2024 6.920 6.970 6.910 6.950 52,801 +0.07(+1.02%)
May 15, 2024 7.040 7.070 6.750 6.880 85,350 -0.07(-1.01%)
May 14, 2024 6.990 7.110 6.930 6.950 61,848 +0.08(+1.16%)
May 13, 2024 6.920 6.980 6.830 6.870 60,425 -0.05(-0.72%)
May 10, 2024 6.900 6.940 6.785 6.920 51,070 +0.00(+0.00%)
May 09, 2024 6.840 6.920 6.700 6.920 69,587 +0.14(+2.06%)
May 08, 2024 6.630 6.780 6.620 6.780 29,609 +0.15(+2.26%)
May 07, 2024 6.730 6.780 6.610 6.630 70,898 -0.06(-0.90%)
May 06, 2024 6.830 6.876 6.690 6.690 31,292 -0.08(-1.18%)
May 03, 2024 6.800 6.870 6.712 6.770 56,579 +0.09(+1.35%)
May 02, 2024 6.690 6.760 6.645 6.680 44,935 +0.07(+1.06%)
May 01, 2024 6.700 6.730 6.544 6.610 45,657 -0.04(-0.60%)
Apr 30, 2024 6.900 6.940 6.640 6.650 75,178 -0.27(-3.90%)
Apr 29, 2024 6.870 6.960 6.800 6.920 70,097 +0.11(+1.62%)
Apr 26, 2024 6.630 6.830 6.630 6.810 57,075 +0.21(+3.18%)
Apr 25, 2024 6.550 6.650 6.540 6.600 53,713 +0.03(+0.46%)
Apr 24, 2024 6.560 6.624 6.520 6.570 64,066 +0.03(+0.46%)
Apr 23, 2024 6.460 6.680 6.460 6.540 70,321 +0.06(+0.93%)
Apr 22, 2024 6.720 6.720 6.460 6.480 68,451 -0.18(-2.70%)
Apr 19, 2024 6.640 6.800 6.570 6.660 53,579 +0.00(+0.00%)
Apr 18, 2024 6.880 6.920 6.590 6.660 86,036 -0.20(-2.92%)
Apr 17, 2024 7.080 7.095 6.860 6.860 40,689 -0.24(-3.38%)
Apr 16, 2024 7.120 7.120 7.000 7.100 55,616 -0.03(-0.42%)
Apr 15, 2024 7.300 7.330 7.071 7.130 58,417 -0.14(-1.93%)
Apr 12, 2024 7.460 7.460 7.250 7.270 74,518 -0.20(-2.68%)
Apr 11, 2024 7.540 7.540 7.390 7.470 44,666 -0.09(-1.19%)
Apr 10, 2024 7.580 7.665 7.531 7.560 98,050 -0.18(-2.33%)
Apr 09, 2024 7.750 7.760 7.680 7.740 60,147 +0.02(+0.26%)
Apr 08, 2024 7.880 7.900 7.690 7.720 73,301 -0.16(-2.03%)
Apr 05, 2024 7.680 7.880 7.650 7.880 49,622 +0.21(+2.74%)
Apr 04, 2024 7.810 7.850 7.620 7.670 68,427 -0.11(-1.41%)
Apr 03, 2024 7.740 7.890 7.740 7.780 72,366 +0.00(+0.00%)
Apr 02, 2024 7.660 7.885 7.655 7.780 67,966 +0.07(+0.91%)
Apr 01, 2024 7.870 7.870 7.690 7.710 83,530 -0.19(-2.41%)
Mar 28, 2024 7.850 7.975 7.850 7.900 72,287 +0.05(+0.64%)
Mar 27, 2024 7.790 7.880 7.770 7.850 67,924 +0.08(+1.03%)
Mar 26, 2024 7.740 7.930 7.740 7.770 41,570 +0.04(+0.52%)
Mar 25, 2024 7.760 7.820 7.685 7.730 64,372 -0.05(-0.64%)
Mar 22, 2024 8.060 8.100 7.780 7.780 42,029 -0.24(-2.99%)
Mar 21, 2024 7.830 8.110 7.800 8.020 58,951 +0.19(+2.43%)
Mar 20, 2024 7.610 7.890 7.610 7.830 64,382 +0.19(+2.49%)
Mar 19, 2024 7.550 7.780 7.550 7.640 197,851 +0.06(+0.79%)
Mar 18, 2024 7.680 7.720 7.570 7.580 268,205 -0.16(-2.07%)
Mar 15, 2024 7.610 7.820 7.560 7.740 336,154 +0.17(+2.25%)
Mar 14, 2024 7.900 7.920 7.500 7.570 243,774 -0.29(-3.69%)
Mar 13, 2024 7.820 7.920 7.820 7.860 202,465 +0.06(+0.77%)
Mar 12, 2024 7.770 7.840 7.640 7.800 110,048 +0.02(+0.26%)
Mar 11, 2024 7.710 7.840 7.610 7.780 69,388 -0.02(-0.26%)
Mar 08, 2024 8.200 8.200 7.670 7.800 129,984 -0.41(-4.99%)
Mar 07, 2024 8.230 8.250 8.080 8.210 53,670 +0.18(+2.24%)
Mar 06, 2024 8.010 8.040 7.880 8.030 53,801 +0.02(+0.25%)
Mar 05, 2024 8.090 8.180 7.950 8.010 38,853 -0.07(-0.87%)
Mar 04, 2024 8.240 8.280 8.030 8.080 48,966 -0.11(-1.34%)
Mar 01, 2024 8.240 8.290 8.150 8.190 36,022 +0.00(+0.00%)
Feb 29, 2024 8.240 8.240 8.100 8.190 51,643 +0.07(+0.86%)
Feb 28, 2024 8.240 8.420 8.080 8.120 24,549 -0.19(-2.29%)
Feb 27, 2024 8.420 8.480 8.250 8.310 47,723 +0.00(+0.00%)
Feb 26, 2024 8.270 8.360 7.930 8.310 252,186 -0.01(-0.12%)
Feb 23, 2024 8.250 8.370 8.240 8.320 41,086 +0.07(+0.85%)
Feb 22, 2024 8.160 8.275 8.160 8.250 50,543 +0.09(+1.10%)
Feb 21, 2024 8.170 8.190 8.090 8.160 30,138 -0.03(-0.37%)
Feb 20, 2024 8.100 8.230 8.060 8.190 73,496 -0.01(-0.12%)
Feb 16, 2024 8.360 8.360 8.050 8.200 59,472 -0.16(-1.91%)
Feb 15, 2024 8.210 8.370 8.200 8.360 64,577 +0.21(+2.58%)
Feb 14, 2024 8.050 8.160 8.010 8.150 44,646 +0.20(+2.52%)
Feb 13, 2024 8.190 8.300 7.920 7.950 87,189 -0.42(-5.02%)
Feb 12, 2024 8.180 8.410 8.160 8.370 99,562 +0.19(+2.32%)
Feb 09, 2024 8.120 8.220 7.960 8.180 45,647 +0.10(+1.24%)
Feb 08, 2024 7.910 8.105 7.900 8.080 56,798 +0.14(+1.76%)
Feb 07, 2024 7.890 7.980 7.810 7.940 32,755 +0.09(+1.15%)
Feb 06, 2024 7.750 7.870 7.740 7.850 44,161 +0.15(+1.95%)
Feb 05, 2024 7.770 7.825 7.620 7.700 73,233 -0.16(-2.04%)
Feb 02, 2024 7.840 7.940 7.720 7.860 58,962 +0.02(+0.26%)
Feb 01, 2024 7.810 7.850 7.740 7.840 54,671 +0.12(+1.55%)
Jan 31, 2024 7.820 7.850 7.690 7.720 61,637 -0.09(-1.15%)
Jan 30, 2024 7.890 7.890 7.650 7.810 48,493 -0.06(-0.76%)
Jan 29, 2024 7.780 7.880 7.670 7.870 22,830 +0.06(+0.77%)
Jan 26, 2024 8.000 8.000 7.730 7.810 40,048 -0.16(-2.01%)
Jan 25, 2024 7.810 7.970 7.770 7.970 89,298 +0.21(+2.71%)
Jan 24, 2024 7.880 7.880 7.690 7.760 69,053 -0.03(-0.39%)
Jan 23, 2024 7.890 7.924 7.750 7.790 56,822 -0.02(-0.26%)
Jan 22, 2024 7.820 7.897 7.710 7.810 71,479 -0.03(-0.38%)
Jan 19, 2024 7.890 7.890 7.660 7.840 32,840 +0.04(+0.51%)
Jan 18, 2024 7.670 7.830 7.600 7.800 54,334 +0.19(+2.50%)
Jan 17, 2024 7.490 7.650 7.435 7.610 65,753 +0.01(+0.13%)
Jan 16, 2024 7.820 7.870 7.520 7.600 85,033 -0.31(-3.92%)
Jan 12, 2024 7.970 8.010 7.430 7.910 118,651 -0.03(-0.38%)
Jan 11, 2024 7.890 7.997 7.761 7.940 85,972 +0.01(+0.13%)
Jan 10, 2024 7.880 7.987 7.880 7.930 63,178 +0.03(+0.38%)
Jan 09, 2024 7.900 7.950 7.512 7.900 48,651 -0.06(-0.75%)
Jan 08, 2024 8.060 8.060 7.810 7.960 52,627 -0.16(-1.97%)
Jan 05, 2024 8.250 8.360 8.070 8.120 90,626 -0.14(-1.69%)
Jan 04, 2024 8.250 8.440 8.186 8.260 87,358 +0.10(+1.23%)
Jan 03, 2024 8.080 8.292 7.930 8.160 79,571 -0.02(-0.24%)
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.