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

Concrete Pumping Holdings, Inc. - Common Stock (NQ: BBCP )

4.960 -1.080 (-17.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 5.010 5.480 4.780 4.960 597,539 -1.08(-17.88%)
Mar 11, 2025 5.900 6.085 5.870 6.040 168,103 +0.08(+1.43%)
Mar 10, 2025 6.130 6.180 5.900 5.955 114,476 -0.24(-3.80%)
Mar 07, 2025 6.290 6.334 6.150 6.190 78,903 -0.10(-1.59%)
Mar 06, 2025 6.180 6.360 6.160 6.290 89,614 +0.03(+0.48%)
Mar 05, 2025 6.200 6.410 6.190 6.260 109,123 +0.08(+1.29%)
Mar 04, 2025 6.260 6.350 6.160 6.180 141,729 -0.20(-3.13%)
Mar 03, 2025 6.600 6.620 6.310 6.380 150,493 -0.16(-2.45%)
Feb 28, 2025 6.550 6.605 6.420 6.540 137,511 -0.04(-0.61%)
Feb 27, 2025 6.690 6.740 6.530 6.580 113,707 -0.13(-1.94%)
Feb 26, 2025 6.550 6.767 6.550 6.710 163,170 +0.18(+2.76%)
Feb 25, 2025 6.620 6.680 6.440 6.530 236,874 -0.02(-0.31%)
Feb 24, 2025 6.700 6.700 6.540 6.550 102,355 -0.10(-1.50%)
Feb 21, 2025 7.130 7.130 6.630 6.650 112,942 -0.40(-5.67%)
Feb 20, 2025 7.060 7.085 6.940 7.050 136,731 -0.03(-0.42%)
Feb 19, 2025 7.130 7.158 7.030 7.080 97,310 -0.05(-0.70%)
Feb 18, 2025 7.030 7.235 7.030 7.130 181,021 +0.00(+0.00%)
Feb 14, 2025 7.220 7.243 7.035 7.130 149,306 -0.02(-0.28%)
Feb 13, 2025 7.250 7.305 7.075 7.150 137,172 -0.13(-1.79%)
Feb 12, 2025 7.280 7.280 7.030 7.280 178,852 -0.31(-4.08%)
Feb 11, 2025 7.680 7.800 7.540 7.590 116,570 -0.05(-0.65%)
Feb 10, 2025 7.770 7.850 7.370 7.640 202,479 +0.00(+0.00%)
Feb 07, 2025 7.850 8.054 7.600 7.640 156,527 -0.21(-2.68%)
Feb 06, 2025 7.830 7.950 7.635 7.850 267,494 +0.03(+0.38%)
Feb 05, 2025 8.300 8.320 7.783 7.820 248,397 -0.56(-6.68%)
Feb 04, 2025 8.320 8.400 8.230 8.380 139,829 +0.06(+0.72%)
Feb 03, 2025 8.310 8.600 8.180 8.320 246,441 -0.14(-1.65%)
Jan 31, 2025 8.280 8.490 8.250 8.460 315,596 +0.23(+2.79%)
Jan 30, 2025 8.370 8.370 8.170 8.230 185,795 +0.06(+0.73%)
Jan 29, 2025 8.340 8.340 8.030 8.170 200,306 -0.17(-2.04%)
Jan 28, 2025 8.270 8.405 8.130 8.340 340,766 +0.25(+3.09%)
Jan 27, 2025 7.990 8.351 7.790 8.090 354,064 -0.22(-2.65%)
Jan 24, 2025 7.890 8.320 7.810 8.310 430,934 +0.54(+6.95%)
Jan 23, 2025 8.124 8.222 7.735 7.770 904,316 -0.24(-2.99%)
Jan 22, 2025 7.929 8.183 7.863 8.009 416,823 +0.05(+0.67%)
Jan 21, 2025 7.735 8.071 7.602 7.956 392,761 +0.17(+2.16%)
Jan 17, 2025 8.089 8.111 7.752 7.788 295,302 -0.16(-2.01%)
Jan 16, 2025 8.372 8.574 7.912 7.947 644,216 +0.09(+1.13%)
Jan 15, 2025 7.416 7.890 7.203 7.859 307,733 +0.73(+10.19%)
Jan 14, 2025 7.079 7.256 6.742 7.132 290,367 +0.18(+2.55%)
Jan 13, 2025 6.663 6.990 6.521 6.955 340,544 +0.40(+6.08%)
Jan 10, 2025 6.441 6.949 6.211 6.556 252,568 +0.79(+13.67%)
Jan 08, 2025 5.901 6.002 5.723 5.768 97,787 -0.12(-1.96%)
Jan 07, 2025 5.874 5.914 5.741 5.883 66,066 +0.02(+0.30%)
Jan 06, 2025 6.025 6.069 5.856 5.865 45,299 -0.16(-2.65%)
Jan 03, 2025 5.909 6.087 5.870 6.025 58,818 +0.15(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.