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
)
7.500
+0.020 (+0.27%)
Streaming Delayed Price
Updated: 3:19 PM EDT, Jun 6, 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 30, 2021
8.090
8.290
8.020
8.170
337,692
+0.09(+1.11%)
Nov 29, 2021
8.270
8.360
8.060
8.080
100,412
-0.19(-2.30%)
Nov 26, 2021
8.430
8.440
8.170
8.270
88,691
-0.36(-4.17%)
Nov 24, 2021
8.850
8.850
8.600
8.630
98,105
-0.26(-2.92%)
Nov 23, 2021
8.940
9.030
8.750
8.890
111,704
-0.06(-0.67%)
Nov 22, 2021
9.060
9.100
8.850
8.950
107,570
-0.02(-0.22%)
Nov 19, 2021
8.780
9.020
8.770
8.970
133,497
+0.19(+2.16%)
Nov 18, 2021
8.950
8.820
8.750
8.780
69,762
-0.17(-1.90%)
Nov 17, 2021
9.100
9.100
8.940
8.950
35,841
-0.15(-1.65%)
Nov 16, 2021
9.260
9.292
9.021
9.100
130,229
-0.12(-1.30%)
Nov 15, 2021
8.990
9.270
8.990
9.220
87,278
+0.22(+2.44%)
Nov 12, 2021
9.000
9.050
8.900
9.000
86,603
-0.01(-0.11%)
Nov 11, 2021
9.030
9.215
8.940
9.010
419,900
+0.00(+0.00%)
Nov 10, 2021
8.680
9.010
159,258
+0.25(+2.85%)
Nov 09, 2021
9.000
9.080
8.620
8.760
350,719
-0.24(-2.67%)
Nov 08, 2021
9.310
9.700
8.976
9.000
251,019
-0.21(-2.28%)
Nov 05, 2021
8.910
9.290
8.880
9.210
273,545
+0.37(+4.19%)
Nov 04, 2021
8.890
9.000
8.800
8.840
77,477
-0.05(-0.56%)
Nov 03, 2021
8.960
9.000
8.730
8.890
120,595
-0.04(-0.45%)
Nov 02, 2021
8.730
9.030
8.700
8.930
139,382
+0.10(+1.13%)
Nov 01, 2021
8.590
8.880
8.660
8.830
76,509
+0.23(+2.67%)
Oct 29, 2021
8.740
8.750
8.560
8.600
41,446
-0.13(-1.49%)
Oct 28, 2021
8.700
8.800
8.630
8.730
56,389
+0.04(+0.46%)
Oct 27, 2021
8.720
8.780
8.680
8.690
42,391
-0.05(-0.57%)
Oct 26, 2021
8.860
8.720
8.740
48,796
-0.06(-0.68%)
Oct 25, 2021
8.890
8.959
8.780
8.800
91,809
-0.08(-0.90%)
Oct 22, 2021
8.790
8.965
8.880
125,547
+0.06(+0.68%)
Oct 21, 2021
8.700
8.865
8.680
8.820
42,515
+0.09(+1.03%)
Oct 20, 2021
8.780
8.790
8.660
8.730
42,391
-0.04(-0.46%)
Oct 19, 2021
8.730
8.800
8.620
8.770
76,254
+0.11(+1.27%)
Oct 18, 2021
8.550
8.710
8.520
8.660
50,177
+0.13(+1.52%)
Oct 15, 2021
8.810
8.880
8.530
8.530
238,055
-0.13(-1.50%)
Oct 14, 2021
8.480
8.710
8.430
8.660
87,131
+0.25(+2.97%)
Oct 13, 2021
8.430
8.490
8.330
8.410
46,298
-0.03(-0.36%)
Oct 12, 2021
8.470
8.520
8.400
8.440
74,015
-0.03(-0.35%)
Oct 11, 2021
8.460
8.540
8.390
8.470
48,117
+0.02(+0.24%)
Oct 08, 2021
8.430
8.490
8.360
8.450
44,553
-0.01(-0.12%)
Oct 07, 2021
8.340
8.550
8.330
8.460
52,775
+0.14(+1.68%)
Oct 06, 2021
8.340
8.480
8.290
8.320
80,498
-0.09(-1.07%)
Oct 05, 2021
8.460
8.500
8.360
8.410
30,055
-0.01(-0.12%)
Oct 04, 2021
8.660
8.660
8.360
8.420
62,616
-0.25(-2.88%)
Oct 01, 2021
8.590
8.710
8.390
8.670
71,212
+0.13(+1.52%)
Sep 30, 2021
8.780
8.875
8.500
8.540
382,356
-0.19(-2.18%)
Sep 29, 2021
8.900
8.979
8.705
8.730
114,927
-0.11(-1.24%)
Sep 28, 2021
8.840
8.880
8.695
8.840
135,529
+0.00(+0.00%)
Sep 27, 2021
8.680
8.950
8.680
8.840
146,457
+0.03(+0.34%)
Sep 24, 2021
8.530
8.900
8.520
8.810
185,820
+0.31(+3.65%)
Sep 23, 2021
8.130
8.510
8.070
8.500
170,659
+0.41(+5.07%)
Sep 22, 2021
8.020
8.150
7.944
8.090
98,643
+0.13(+1.63%)
Sep 21, 2021
7.970
8.010
7.670
7.960
147,236
-0.05(-0.62%)
Sep 20, 2021
8.000
8.190
7.820
8.010
100,038
+0.01(+0.12%)
Sep 17, 2021
8.260
8.360
8.000
8.000
474,672
-0.22(-2.68%)
Sep 16, 2021
8.080
8.270
7.995
8.220
106,375
+0.19(+2.37%)
Sep 15, 2021
8.170
8.320
8.020
8.030
82,580
-0.18(-2.19%)
Sep 14, 2021
8.270
8.270
8.175
8.210
119,960
-0.04(-0.48%)
Sep 13, 2021
8.430
8.430
8.090
8.250
169,360
-0.12(-1.43%)
Sep 10, 2021
8.600
8.600
8.360
8.370
78,764
-0.17(-1.99%)
Sep 09, 2021
8.840
8.840
8.410
8.540
246,523
-0.30(-3.39%)
Sep 08, 2021
8.850
8.920
8.720
8.840
258,721
+0.04(+0.45%)
Sep 07, 2021
8.690
8.921
8.600
8.800
101,245
+0.13(+1.50%)
Sep 03, 2021
8.640
8.710
8.565
8.670
62,964
+0.05(+0.58%)
Sep 02, 2021
8.260
8.640
8.240
8.620
83,501
+0.39(+4.74%)
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
.