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 (%)
May 31, 2019
5.210
5.360
5.070
5.100
220,800
-0.22(-4.14%)
May 30, 2019
5.040
5.399
5.030
5.320
296,066
+0.27(+5.35%)
May 29, 2019
5.050
5.284
4.820
5.050
587,997
+0.03(+0.60%)
May 28, 2019
5.290
5.500
5.000
5.020
165,404
-0.34(-6.34%)
May 24, 2019
5.470
5.630
5.280
5.360
1,190,200
-0.05(-0.92%)
May 23, 2019
5.530
5.550
5.310
5.410
491,913
-0.03(-0.55%)
May 22, 2019
5.360
5.650
5.360
5.440
230,554
+0.04(+0.74%)
May 21, 2019
5.210
5.760
5.210
5.400
396,716
+0.12(+2.27%)
May 20, 2019
5.200
5.570
5.200
5.280
675,562
+0.13(+2.52%)
May 17, 2019
5.290
5.290
5.030
5.150
199,600
-0.16(-3.01%)
May 16, 2019
5.320
5.468
5.200
5.310
69,269
+0.14(+2.71%)
May 15, 2019
5.500
5.500
5.110
5.170
65,502
-0.28(-5.14%)
May 14, 2019
5.120
5.490
5.060
5.450
216,425
+0.41(+8.13%)
May 13, 2019
5.200
5.350
4.740
5.040
693,487
-0.12(-2.33%)
May 10, 2019
4.460
5.290
4.390
5.160
3,629,700
+0.29(+5.95%)
May 09, 2019
5.410
5.435
4.750
4.870
696,158
-0.63(-11.45%)
May 08, 2019
5.500
5.750
5.250
5.500
470,645
-0.05(-0.90%)
May 07, 2019
6.000
6.000
5.185
5.550
678,000
-0.95(-14.62%)
May 06, 2019
6.533
6.533
6.410
6.500
21,054
-0.04(-0.61%)
May 03, 2019
6.410
6.650
6.360
6.540
14,700
+0.04(+0.62%)
May 02, 2019
6.550
6.550
6.450
6.500
19,739
-0.10(-1.52%)
May 01, 2019
6.560
6.605
6.420
6.600
25,770
+0.00(+0.00%)
Apr 30, 2019
6.750
6.840
6.310
6.600
82,781
-0.22(-3.23%)
Apr 29, 2019
6.890
6.890
6.540
6.820
4,524
-0.07(-1.02%)
Apr 26, 2019
6.856
6.890
6.687
6.890
4,200
+0.19(+2.84%)
Apr 25, 2019
6.420
6.870
6.360
6.700
10,722
-0.05(-0.74%)
Apr 24, 2019
6.760
6.760
6.300
6.750
45,045
-0.21(-3.02%)
Apr 23, 2019
6.950
6.960
6.600
6.960
16,462
+0.19(+2.81%)
Apr 22, 2019
6.850
7.000
6.600
6.770
38,477
-0.10(-1.46%)
Apr 18, 2019
6.900
7.170
6.800
6.870
12,800
+0.07(+1.03%)
Apr 17, 2019
6.652
7.010
6.625
6.800
10,294
+0.10(+1.49%)
Apr 16, 2019
6.532
6.700
6.532
6.700
1,178
-0.05(-0.74%)
Apr 15, 2019
6.850
6.850
6.470
6.750
14,540
-0.02(-0.30%)
Apr 12, 2019
6.540
6.770
6.510
6.770
9,500
+0.16(+2.42%)
Apr 11, 2019
7.210
7.210
6.540
6.610
15,106
-0.06(-0.90%)
Apr 10, 2019
6.570
6.670
6.470
6.670
17,090
-0.03(-0.45%)
Apr 09, 2019
6.690
6.800
6.500
6.700
14,207
-0.15(-2.19%)
Apr 08, 2019
6.820
6.850
6.560
6.850
24,504
-0.15(-2.14%)
Apr 05, 2019
7.060
7.100
6.800
7.000
45,500
-0.36(-4.89%)
Apr 04, 2019
7.330
7.800
7.000
7.360
31,345
+0.03(+0.41%)
Apr 03, 2019
7.379
7.385
7.330
7.330
11,490
-0.02(-0.27%)
Apr 02, 2019
8.500
8.500
7.230
7.350
92,290
-1.65(-18.33%)
Apr 01, 2019
10.03
10.03
8.770
9.000
3,287
+0.05(+0.56%)
Mar 29, 2019
9.110
9.290
8.640
8.950
4,100
-0.55(-5.79%)
Mar 28, 2019
9.890
9.890
9.204
9.500
2,102
+0.20(+2.15%)
Mar 27, 2019
9.300
9.300
9.300
9.300
451
-0.39(-4.02%)
Mar 26, 2019
9.970
10.00
9.310
9.690
4,382
+0.19(+2.00%)
Mar 25, 2019
10.00
10.11
9.500
9.500
3,046
-0.70(-6.86%)
Mar 22, 2019
10.00
10.20
9.110
10.20
9,900
-0.55(-5.12%)
Mar 21, 2019
10.64
10.75
10.20
10.75
7,033
-0.50(-4.44%)
Mar 20, 2019
11.60
11.80
10.50
11.25
15,279
-0.75(-6.25%)
Mar 19, 2019
11.37
12.73
10.60
12.00
39,608
+1.50(+14.29%)
Mar 18, 2019
10.65
12.00
10.01
10.50
32,835
-0.02(-0.19%)
Mar 15, 2019
11.93
12.10
10.52
10.52
69,900
-1.97(-15.77%)
Mar 14, 2019
9.500
12.49
9.500
12.49
22,969
+2.99(+31.47%)
Mar 13, 2019
8.980
9.580
8.842
9.500
36,700
+0.52(+5.74%)
Mar 12, 2019
8.600
9.100
8.450
8.985
34,312
+0.69(+8.38%)
Mar 11, 2019
8.320
8.860
7.920
8.290
19,115
+0.21(+2.60%)
Mar 08, 2019
7.623
8.090
7.623
8.080
14,400
+0.11(+1.38%)
Mar 07, 2019
7.970
7.970
7.970
7.970
496
-0.02(-0.25%)
Mar 06, 2019
7.750
7.990
7.750
7.990
624
+0.00(+0.00%)
Mar 05, 2019
8.000
8.000
7.990
7.990
400
+0.10(+1.27%)
Mar 04, 2019
7.790
7.890
7.700
7.890
2,121
+0.10(+1.28%)
Mar 01, 2019
7.890
7.900
7.650
7.790
2,000
+0.10(+1.30%)
Feb 28, 2019
7.800
7.800
7.520
7.690
6,434
+0.04(+0.52%)
Feb 27, 2019
7.650
7.650
7.650
7.650
332
-0.10(-1.29%)
Feb 26, 2019
7.750
7.750
7.750
19
+0.00(+0.00%)
Feb 25, 2019
7.750
7.980
7.550
7.750
9,304
-0.23(-2.88%)
Feb 22, 2019
7.510
7.980
7.510
7.980
1,800
-0.02(-0.25%)
Feb 21, 2019
7.740
8.000
7.710
8.000
1,828
+0.03(+0.38%)
Feb 20, 2019
7.410
8.000
7.410
7.970
14,345
+0.28(+3.64%)
Feb 19, 2019
7.690
7.700
7.450
7.690
2,133
-0.26(-3.27%)
Feb 15, 2019
7.250
7.950
7.250
7.950
1,200
+0.47(+6.28%)
Feb 14, 2019
7.130
7.615
6.950
7.480
6,194
+0.08(+1.08%)
Feb 13, 2019
7.400
7.400
7.400
7.400
287
+0.12(+1.65%)
Feb 12, 2019
7.280
7.290
7.095
7.280
6,490
-0.06(-0.82%)
Feb 11, 2019
7.460
7.715
6.620
7.340
179,478
+0.02(+0.27%)
Feb 08, 2019
7.510
7.735
7.120
7.320
8,600
-0.20(-2.66%)
Feb 07, 2019
7.720
7.740
7.520
7.520
7,727
-0.21(-2.65%)
Feb 06, 2019
7.610
7.805
7.500
7.725
12,916
-0.02(-0.19%)
Feb 05, 2019
8.100
8.225
7.700
7.740
24,798
-0.37(-4.56%)
Feb 04, 2019
8.230
8.245
7.800
8.110
5,797
+0.31(+3.97%)
Feb 01, 2019
7.900
8.660
7.800
7.800
19,100
-0.09(-1.14%)
Jan 31, 2019
8.150
9.552
7.730
7.890
19,176
+0.14(+1.81%)
Jan 30, 2019
8.450
8.450
7.720
7.750
21,781
-0.85(-9.88%)
Jan 29, 2019
9.500
9.500
8.100
8.600
9,879
-0.16(-1.77%)
Jan 28, 2019
8.420
9.551
8.161
8.755
13,412
+0.74(+9.16%)
Jan 25, 2019
7.650
8.500
7.650
8.020
6,700
+0.36(+4.70%)
Jan 24, 2019
8.244
8.244
7.610
7.660
1,926
-0.13(-1.67%)
Jan 23, 2019
7.890
7.900
7.610
7.790
2,677
-0.12(-1.52%)
Jan 22, 2019
7.550
8.000
7.550
7.910
4,861
+0.34(+4.49%)
Jan 18, 2019
7.710
7.865
7.570
7.570
3,800
-0.01(-0.13%)
Jan 17, 2019
7.900
7.900
7.310
7.580
12,694
-0.19(-2.45%)
Jan 16, 2019
8.490
8.490
7.650
7.770
3,270
-0.21(-2.63%)
Jan 15, 2019
7.510
8.000
7.500
7.980
9,348
-0.26(-3.16%)
Jan 14, 2019
7.560
8.240
7.560
8.240
394
+0.11(+1.35%)
Jan 11, 2019
8.150
8.170
8.110
8.130
1,600
-0.77(-8.61%)
Jan 10, 2019
8.896
8.896
8.896
8.896
245
+0.49(+5.78%)
Jan 09, 2019
8.000
8.410
7.700
8.410
4,718
+0.41(+5.13%)
Jan 08, 2019
8.540
8.790
8.000
8.000
6,079
+0.20(+2.56%)
Jan 07, 2019
7.500
8.000
7.490
7.800
15,665
+0.30(+4.00%)
Jan 04, 2019
8.000
8.140
7.500
7.500
3,000
-0.73(-8.87%)
Jan 03, 2019
8.000
8.485
8.000
8.230
5,757
+0.15(+1.86%)
Jan 02, 2019
8.170
8.460
8.000
8.080
25,154
-0.15(-1.82%)
Dec 31, 2018
8.210
8.500
8.000
8.230
5,400
+0.19(+2.36%)
Dec 28, 2018
8.280
8.780
7.800
8.040
4,200
-0.20(-2.43%)
Dec 27, 2018
7.980
8.822
7.500
8.240
9,546
+0.42(+5.37%)
Dec 26, 2018
8.000
8.800
7.550
7.820
50,637
-0.18(-2.25%)
Dec 24, 2018
8.800
8.800
8.000
8.000
11,600
-0.36(-4.31%)
Dec 21, 2018
8.990
8.990
8.310
8.360
32,000
-0.56(-6.28%)
Dec 20, 2018
9.610
9.871
8.920
8.920
73,801
-0.48(-5.11%)
Dec 19, 2018
9.740
10.85
9.400
9.400
92,104
-0.20(-2.08%)
Dec 18, 2018
9.840
9.950
9.412
9.600
68,153
+0.07(+0.73%)
Dec 17, 2018
9.500
9.950
9.400
9.530
49,890
-0.37(-3.74%)
Dec 14, 2018
9.950
9.970
9.640
9.900
36,200
-0.05(-0.50%)
Dec 13, 2018
9.980
10.00
9.290
9.950
37,829
+1.68(+20.31%)
Dec 12, 2018
10.49
12.00
8.130
8.270
6,467
-0.47(-5.38%)
Dec 11, 2018
9.350
10.10
8.740
8.740
25,361
-0.06(-0.68%)
Dec 10, 2018
10.45
10.45
8.300
8.800
30,080
-1.40(-13.73%)
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
.