Skip to main content

Concrete Pumping Holdings Inc (NQ: BBCP )

8.310 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.140 8.200 7.970 8.180 52,753 -0.02(-0.24%)
Dec 29, 2023 8.350 8.355 8.130 8.200 24,892 -0.13(-1.56%)
Dec 28, 2023 8.250 8.360 8.220 8.330 29,246 +0.04(+0.48%)
Dec 27, 2023 8.260 8.330 8.200 8.290 30,086 +0.05(+0.61%)
Dec 26, 2023 8.280 8.330 8.200 8.240 51,042 -0.05(-0.60%)
Dec 22, 2023 8.240 8.300 8.164 8.290 37,896 +0.13(+1.59%)
Dec 21, 2023 8.190 8.380 8.094 8.160 31,233 +0.05(+0.62%)
Dec 20, 2023 8.320 8.466 8.060 8.110 74,417 -0.21(-2.52%)
Dec 19, 2023 8.260 8.400 8.105 8.320 100,855 +0.06(+0.73%)
Dec 18, 2023 8.230 8.450 8.230 8.260 62,713 +0.00(+0.00%)
Dec 15, 2023 8.350 8.350 8.210 8.260 143,753 +0.12(+1.47%)
Dec 14, 2023 8.100 8.300 8.100 8.140 103,452 +0.02(+0.25%)
Dec 13, 2023 7.770 8.120 7.750 8.120 69,496 +0.38(+4.91%)
Dec 12, 2023 7.950 7.950 7.620 7.740 42,596 -0.20(-2.52%)
Dec 11, 2023 7.920 7.970 7.830 7.940 39,397 -0.04(-0.50%)
Dec 08, 2023 8.080 8.140 7.960 7.980 32,707 -0.06(-0.75%)
Dec 07, 2023 7.800 8.060 7.710 8.040 105,417 +0.25(+3.21%)
Dec 06, 2023 7.730 7.900 7.730 7.790 38,851 +0.07(+0.91%)
Dec 05, 2023 8.000 8.030 7.700 7.720 66,084 -0.34(-4.22%)
Dec 04, 2023 7.690 8.120 7.690 8.060 74,522 +0.33(+4.20%)
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.