Skip to main content

Concrete Pumping Holdings Inc (NQ: BBCP )

5.550 -0.060 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.