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
)
6.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2021
8.040
8.040
7.830
8.020
65,983
+0.04(+0.50%)
May 27, 2021
7.990
8.060
7.905
7.980
50,681
+0.06(+0.76%)
May 26, 2021
7.980
7.980
7.830
7.920
90,465
+0.00(+0.00%)
May 25, 2021
8.200
8.300
7.900
7.920
117,792
-0.28(-3.41%)
May 24, 2021
8.200
8.300
8.090
8.200
120,084
+0.03(+0.37%)
May 21, 2021
8.130
8.200
8.010
8.170
71,438
+0.10(+1.24%)
May 20, 2021
8.030
8.115
7.950
8.070
105,038
+0.04(+0.50%)
May 19, 2021
7.920
8.080
7.880
8.030
190,556
+0.00(+0.00%)
May 18, 2021
8.060
8.190
8.020
8.030
83,558
+0.00(+0.00%)
May 17, 2021
8.060
8.115
7.930
8.030
69,846
-0.05(-0.62%)
May 14, 2021
7.960
8.130
7.920
8.080
143,231
+0.19(+2.41%)
May 13, 2021
7.970
8.042
7.706
7.890
204,969
-0.01(-0.13%)
May 12, 2021
7.850
8.000
7.710
7.900
238,703
+0.05(+0.64%)
May 11, 2021
7.870
8.010
7.814
7.850
79,411
-0.11(-1.38%)
May 10, 2021
8.020
8.105
7.870
7.960
99,998
-0.06(-0.75%)
May 07, 2021
7.790
8.130
7.740
8.020
61,533
+0.19(+2.43%)
May 06, 2021
7.820
8.040
7.810
7.830
95,210
-0.04(-0.51%)
May 05, 2021
7.900
8.030
7.840
7.870
93,410
-0.07(-0.88%)
May 04, 2021
8.170
8.200
7.860
7.940
377,650
-0.26(-3.17%)
May 03, 2021
8.150
8.360
8.105
8.200
555,114
+0.07(+0.86%)
Apr 30, 2021
7.870
8.150
7.800
8.130
117,500
+0.18(+2.26%)
Apr 29, 2021
7.900
7.960
7.740
7.950
79,851
+0.09(+1.15%)
Apr 28, 2021
7.890
7.960
7.830
7.860
46,620
-0.04(-0.51%)
Apr 27, 2021
7.790
7.920
7.670
7.900
120,639
+0.12(+1.54%)
Apr 26, 2021
7.480
7.890
7.480
7.780
260,208
+0.13(+1.70%)
Apr 23, 2021
7.600
7.770
7.460
7.650
484,200
+0.15(+2.00%)
Apr 22, 2021
7.550
7.550
7.350
7.500
179,727
+0.10(+1.35%)
Apr 21, 2021
7.290
7.430
7.130
7.400
107,465
+0.11(+1.51%)
Apr 20, 2021
7.490
7.510
7.180
7.290
115,539
-0.25(-3.32%)
Apr 19, 2021
8.020
8.090
7.500
7.540
209,246
-0.25(-3.15%)
Apr 16, 2021
7.530
7.880
7.240
7.785
467,400
+0.33(+4.36%)
Apr 15, 2021
7.290
7.500
7.220
7.460
201,596
+0.21(+2.90%)
Apr 14, 2021
7.270
7.330
7.109
7.250
62,934
-0.05(-0.68%)
Apr 13, 2021
7.330
7.340
7.030
7.300
89,427
+0.02(+0.27%)
Apr 12, 2021
7.320
7.326
7.125
7.280
241,271
-0.03(-0.41%)
Apr 09, 2021
7.350
7.350
7.130
7.310
73,100
+0.01(+0.14%)
Apr 08, 2021
7.460
7.460
7.190
7.300
90,422
-0.17(-2.28%)
Apr 07, 2021
7.540
7.550
7.399
7.470
143,514
-0.03(-0.40%)
Apr 06, 2021
7.380
7.540
7.380
7.500
79,085
+0.12(+1.63%)
Apr 05, 2021
7.620
7.620
7.260
7.380
147,373
-0.13(-1.73%)
Apr 01, 2021
7.480
7.745
7.450
7.510
115,800
+0.10(+1.35%)
Mar 31, 2021
7.220
7.450
7.170
7.410
140,855
+0.22(+3.06%)
Mar 30, 2021
7.130
7.230
7.095
7.190
164,174
+0.07(+0.98%)
Mar 29, 2021
6.940
7.220
6.930
7.120
264,705
+0.13(+1.86%)
Mar 26, 2021
7.200
7.430
6.930
6.990
355,800
-0.10(-1.41%)
Mar 25, 2021
6.730
7.200
6.620
7.090
257,015
+0.29(+4.26%)
Mar 24, 2021
6.630
6.960
6.630
6.800
246,951
+0.25(+3.82%)
Mar 23, 2021
6.520
6.780
6.470
6.550
111,320
-0.05(-0.76%)
Mar 22, 2021
6.600
6.980
6.590
6.600
90,473
+0.01(+0.15%)
Mar 19, 2021
6.560
6.910
6.510
6.590
568,900
-0.07(-1.05%)
Mar 18, 2021
6.750
6.920
6.640
6.660
81,913
-0.14(-2.06%)
Mar 17, 2021
7.000
7.010
6.680
6.800
134,900
-0.21(-3.00%)
Mar 16, 2021
6.910
7.140
6.900
7.010
129,404
+0.04(+0.57%)
Mar 15, 2021
7.250
7.250
6.920
6.970
222,521
-0.31(-4.19%)
Mar 12, 2021
6.640
7.290
6.640
7.275
590,000
+0.62(+9.40%)
Mar 11, 2021
6.680
6.840
6.560
6.650
179,157
+0.03(+0.45%)
Mar 10, 2021
6.540
6.640
6.450
6.620
146,895
+0.20(+3.12%)
Mar 09, 2021
6.500
6.670
6.390
6.420
231,057
-0.06(-0.93%)
Mar 08, 2021
6.250
6.510
6.250
6.480
132,415
+0.23(+3.68%)
Mar 05, 2021
6.270
6.390
6.100
6.250
236,700
+0.05(+0.81%)
Mar 04, 2021
6.250
6.400
6.100
6.200
167,664
-0.10(-1.59%)
Mar 03, 2021
6.240
6.490
6.178
6.300
154,119
+0.12(+1.94%)
Mar 02, 2021
6.500
6.550
6.150
6.180
112,222
-0.24(-3.74%)
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
.