Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
7.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
4.830
4.850
4.770
4.800
20,700
-0.01(-0.21%)
Nov 27, 2019
4.580
4.820
4.530
4.810
195,000
+0.23(+5.02%)
Nov 26, 2019
4.610
4.610
4.490
4.580
116,698
-0.04(-0.76%)
Nov 25, 2019
4.650
4.650
4.390
4.615
57,705
+0.06(+1.21%)
Nov 22, 2019
4.370
4.740
4.300
4.560
238,200
+0.33(+7.80%)
Nov 21, 2019
4.055
4.270
4.000
4.230
217,068
+0.18(+4.44%)
Nov 20, 2019
3.830
4.170
3.830
4.050
216,195
+0.15(+3.85%)
Nov 19, 2019
3.710
3.940
3.710
3.900
99,312
+0.19(+5.12%)
Nov 18, 2019
3.720
3.790
3.570
3.710
54,601
-0.04(-1.07%)
Nov 15, 2019
3.800
3.825
3.710
3.750
119,200
+0.02(+0.54%)
Nov 14, 2019
3.730
3.781
3.670
3.730
61,825
+0.00(+0.00%)
Nov 13, 2019
3.600
3.880
3.580
3.730
192,072
+0.10(+2.75%)
Nov 12, 2019
3.530
3.680
3.530
3.630
473,244
+0.14(+4.01%)
Nov 11, 2019
3.410
3.580
3.357
3.490
70,983
+0.10(+2.95%)
Nov 08, 2019
3.320
3.480
3.310
3.390
160,100
+0.09(+2.73%)
Nov 07, 2019
3.350
3.350
3.271
3.300
91,486
+0.02(+0.61%)
Nov 06, 2019
3.230
3.360
3.160
3.280
338,507
+0.03(+0.92%)
Nov 05, 2019
3.300
3.330
3.230
3.250
396,318
+0.00(+0.00%)
Nov 04, 2019
3.340
3.400
3.240
3.250
84,112
-0.12(-3.56%)
Nov 01, 2019
3.480
3.490
3.350
3.370
48,600
-0.07(-2.03%)
Oct 31, 2019
3.360
3.480
3.230
3.440
56,095
+0.03(+0.88%)
Oct 30, 2019
3.250
3.460
3.250
3.410
45,519
+0.12(+3.65%)
Oct 29, 2019
3.310
3.370
3.180
3.290
71,571
-0.03(-0.90%)
Oct 28, 2019
3.390
3.390
3.300
3.320
48,770
-0.01(-0.30%)
Oct 25, 2019
3.270
3.370
3.270
3.330
28,400
+0.02(+0.60%)
Oct 24, 2019
3.360
3.400
3.240
3.310
50,809
-0.05(-1.49%)
Oct 23, 2019
3.410
3.518
3.360
3.360
42,960
-0.09(-2.61%)
Oct 22, 2019
3.550
3.580
3.290
3.450
42,510
-0.09(-2.54%)
Oct 21, 2019
3.540
3.580
3.505
3.540
29,483
+0.06(+1.72%)
Oct 18, 2019
3.470
3.560
3.470
3.480
34,800
-0.02(-0.57%)
Oct 17, 2019
3.550
3.550
3.490
3.500
32,925
+0.00(+0.00%)
Oct 16, 2019
3.540
3.560
3.480
3.500
58,100
-0.06(-1.69%)
Oct 15, 2019
3.440
3.580
3.390
3.560
28,675
+0.13(+3.79%)
Oct 14, 2019
3.550
3.550
3.350
3.430
33,582
-0.14(-3.92%)
Oct 11, 2019
3.540
3.650
3.460
3.570
141,600
+0.09(+2.59%)
Oct 10, 2019
3.530
3.782
3.350
3.480
33,545
-0.04(-1.14%)
Oct 09, 2019
3.420
3.550
3.210
3.520
45,460
+0.15(+4.45%)
Oct 08, 2019
3.460
3.534
3.370
3.370
58,775
-0.20(-5.60%)
Oct 07, 2019
3.570
4.000
3.400
3.570
174,500
+0.02(+0.56%)
Oct 04, 2019
3.510
3.590
3.433
3.550
77,800
+0.05(+1.43%)
Oct 03, 2019
3.660
3.660
3.480
3.500
53,319
-0.17(-4.63%)
Oct 02, 2019
3.620
3.850
3.520
3.670
95,848
+0.00(+0.00%)
Oct 01, 2019
3.830
4.090
3.640
3.670
61,111
-0.30(-7.56%)
Sep 30, 2019
3.850
4.100
3.760
3.970
922,792
+0.15(+3.93%)
Sep 27, 2019
3.850
4.010
3.800
3.820
24,700
-0.07(-1.80%)
Sep 26, 2019
3.870
4.060
3.870
3.890
19,745
+0.01(+0.26%)
Sep 25, 2019
3.710
3.930
3.700
3.880
75,359
+0.16(+4.30%)
Sep 24, 2019
4.030
4.120
3.670
3.720
63,725
-0.34(-8.37%)
Sep 23, 2019
4.060
4.170
3.970
4.060
40,372
-0.03(-0.73%)
Sep 20, 2019
4.040
4.190
3.980
4.090
361,200
+0.04(+0.99%)
Sep 19, 2019
4.090
4.115
3.850
4.050
185,263
+0.01(+0.25%)
Sep 18, 2019
3.910
4.190
3.810
4.040
150,749
+0.17(+4.39%)
Sep 17, 2019
4.100
4.122
3.580
3.870
343,945
-0.48(-11.03%)
Sep 16, 2019
4.180
4.450
4.020
4.350
84,272
+0.19(+4.57%)
Sep 13, 2019
3.950
4.180
3.904
4.160
64,200
+0.20(+5.05%)
Sep 12, 2019
4.250
4.250
3.940
3.960
83,389
-0.20(-4.81%)
Sep 11, 2019
3.990
4.215
3.790
4.160
91,059
+0.18(+4.52%)
Sep 10, 2019
4.120
4.190
3.770
3.980
195,453
-0.15(-3.63%)
Sep 09, 2019
4.350
4.350
4.010
4.130
200,391
-0.27(-6.14%)
Sep 06, 2019
4.330
4.600
4.260
4.400
190,900
+0.10(+2.33%)
Sep 05, 2019
4.290
4.360
4.260
4.300
95,725
+0.04(+0.94%)
Sep 04, 2019
4.100
4.335
4.040
4.260
114,116
+0.16(+3.90%)
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
.