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
)
7.530
+0.050 (+0.67%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2020
5.100
5.400
4.888
5.160
93,300
-0.05(-0.96%)
Feb 27, 2020
5.210
5.450
5.200
5.210
61,658
-0.14(-2.62%)
Feb 26, 2020
5.060
5.480
4.830
5.350
83,053
+0.29(+5.73%)
Feb 25, 2020
5.420
5.420
5.010
5.060
85,131
-0.36(-6.64%)
Feb 24, 2020
5.615
5.704
5.400
5.420
32,507
-0.52(-8.75%)
Feb 21, 2020
6.040
6.050
5.830
5.940
72,000
+0.00(+0.00%)
Feb 20, 2020
5.790
6.105
5.790
5.940
115,948
+0.21(+3.66%)
Feb 19, 2020
5.600
5.860
5.588
5.730
49,568
+0.13(+2.32%)
Feb 18, 2020
5.600
5.610
5.520
5.600
34,459
+0.09(+1.63%)
Feb 14, 2020
5.450
5.590
5.370
5.510
32,000
+0.11(+2.04%)
Feb 13, 2020
5.580
5.600
5.360
5.400
45,461
-0.21(-3.74%)
Feb 12, 2020
5.450
5.660
5.450
5.610
21,460
+0.19(+3.51%)
Feb 11, 2020
5.400
5.450
5.400
5.420
11,178
+0.00(+0.00%)
Feb 10, 2020
5.370
5.480
5.370
5.420
17,988
+0.06(+1.12%)
Feb 07, 2020
5.450
5.510
5.308
5.360
20,000
-0.07(-1.29%)
Feb 06, 2020
5.630
5.630
5.415
5.430
16,247
-0.01(-0.18%)
Feb 05, 2020
5.130
5.490
5.097
5.440
34,221
+0.34(+6.67%)
Feb 04, 2020
5.150
5.229
5.090
5.100
34,082
-0.02(-0.39%)
Feb 03, 2020
5.090
5.236
5.060
5.120
58,203
+0.02(+0.39%)
Jan 31, 2020
5.080
5.240
5.050
5.100
38,700
+0.02(+0.39%)
Jan 30, 2020
5.080
5.105
5.050
5.080
28,890
-0.01(-0.20%)
Jan 29, 2020
5.040
5.160
5.020
5.090
26,791
+0.04(+0.79%)
Jan 28, 2020
5.040
5.283
5.010
5.050
22,923
+0.01(+0.20%)
Jan 27, 2020
5.020
5.280
4.935
5.040
26,361
-0.10(-1.95%)
Jan 24, 2020
5.250
5.450
5.040
5.140
80,200
-0.06(-1.06%)
Jan 23, 2020
5.020
5.200
5.000
5.195
42,078
+0.15(+2.87%)
Jan 22, 2020
5.100
5.100
4.960
5.050
25,937
-0.00(-0.10%)
Jan 21, 2020
4.890
5.120
4.890
5.055
55,234
+0.21(+4.33%)
Jan 17, 2020
5.150
5.200
4.800
4.845
122,800
-0.28(-5.37%)
Jan 16, 2020
5.110
5.260
4.940
5.120
94,132
-0.06(-1.16%)
Jan 15, 2020
5.110
5.200
4.850
5.180
252,524
-0.42(-7.50%)
Jan 14, 2020
5.490
5.640
5.450
5.600
132,989
+0.18(+3.32%)
Jan 13, 2020
5.330
5.420
5.220
5.420
53,207
+0.19(+3.63%)
Jan 10, 2020
5.280
5.500
5.020
5.230
114,500
+0.03(+0.58%)
Jan 09, 2020
4.900
5.230
4.900
5.200
90,768
+0.32(+6.56%)
Jan 08, 2020
5.030
5.130
4.800
4.880
45,131
-0.16(-3.17%)
Jan 07, 2020
5.030
5.150
5.010
5.040
42,450
+0.01(+0.20%)
Jan 06, 2020
5.210
5.475
5.010
5.030
60,408
-0.28(-5.27%)
Jan 03, 2020
5.430
5.500
5.300
5.310
57,700
-0.18(-3.28%)
Jan 02, 2020
5.480
5.555
5.415
5.490
103,675
+0.02(+0.37%)
Dec 31, 2019
5.410
5.540
5.350
5.470
63,500
+0.03(+0.55%)
Dec 30, 2019
5.500
5.540
5.390
5.440
46,779
-0.04(-0.73%)
Dec 27, 2019
5.340
5.480
5.300
5.480
44,900
+0.16(+3.01%)
Dec 26, 2019
5.380
5.530
5.300
5.320
39,849
-0.10(-1.85%)
Dec 24, 2019
5.500
5.517
5.400
5.420
30,600
-0.11(-1.99%)
Dec 23, 2019
5.590
5.605
5.320
5.530
60,550
-0.07(-1.25%)
Dec 20, 2019
5.200
5.880
5.066
5.600
279,000
+0.46(+8.95%)
Dec 19, 2019
5.220
5.300
5.015
5.140
85,043
-0.04(-0.77%)
Dec 18, 2019
4.830
5.330
4.830
5.180
120,293
+0.36(+7.58%)
Dec 17, 2019
4.590
4.850
4.590
4.815
93,338
+0.24(+5.13%)
Dec 16, 2019
4.540
4.710
4.500
4.580
50,959
+0.05(+1.10%)
Dec 13, 2019
4.500
4.600
4.500
4.530
59,800
+0.02(+0.44%)
Dec 12, 2019
4.500
4.600
4.500
4.510
39,560
+0.01(+0.22%)
Dec 11, 2019
4.450
4.600
4.450
4.500
67,267
+0.05(+1.12%)
Dec 10, 2019
4.510
4.640
4.400
4.450
279,528
-0.10(-2.31%)
Dec 09, 2019
4.580
4.680
4.510
4.555
98,375
-0.10(-2.04%)
Dec 06, 2019
4.610
4.700
4.500
4.650
78,300
+0.10(+2.20%)
Dec 05, 2019
4.570
4.810
4.470
4.550
94,062
-0.05(-1.09%)
Dec 04, 2019
4.540
4.690
4.500
4.600
123,200
+0.04(+0.88%)
Dec 03, 2019
4.410
4.586
4.011
4.560
113,997
+0.05(+1.11%)
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
.