ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Concrete Pumping Holdings Inc (NQ: BBCP )

5.700 +0.150 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.610 5.610 5.515 5.550 32,249 -0.06(-1.07%)
Oct 30, 2024 5.620 5.740 5.610 5.610 34,903 -0.01(-0.18%)
Oct 29, 2024 5.540 5.647 5.540 5.620 42,115 +0.02(+0.36%)
Oct 28, 2024 5.470 5.700 5.470 5.600 37,230 +0.15(+2.75%)
Oct 25, 2024 5.520 5.560 5.435 5.450 35,260 -0.03(-0.55%)
Oct 24, 2024 5.570 5.570 5.460 5.480 60,478 -0.11(-1.97%)
Oct 23, 2024 5.650 5.650 5.475 5.590 42,343 -0.06(-1.06%)
Oct 22, 2024 5.740 5.750 5.640 5.650 48,087 -0.05(-0.88%)
Oct 21, 2024 5.790 5.800 5.700 5.700 38,663 -0.11(-1.89%)
Oct 18, 2024 5.900 5.900 5.780 5.810 42,148 -0.07(-1.19%)
Oct 17, 2024 5.770 5.880 5.730 5.880 51,180 +0.12(+2.08%)
Oct 16, 2024 5.690 5.810 5.690 5.760 59,698 +0.13(+2.31%)
Oct 15, 2024 5.620 5.805 5.620 5.630 101,691 -0.04(-0.71%)
Oct 14, 2024 5.730 5.840 5.650 5.670 80,202 -0.01(-0.18%)
Oct 11, 2024 5.670 5.850 5.650 5.680 80,381 +0.01(+0.18%)
Oct 10, 2024 5.620 5.770 5.620 5.670 69,499 -0.01(-0.18%)
Oct 09, 2024 5.710 5.815 5.570 5.680 56,645 -0.04(-0.70%)
Oct 08, 2024 5.860 5.860 5.690 5.720 63,983 -0.11(-1.89%)
Oct 07, 2024 5.690 5.880 5.655 5.830 77,776 +0.14(+2.46%)
Oct 04, 2024 5.610 5.690 5.560 5.690 56,259 +0.18(+3.27%)
Oct 03, 2024 5.640 5.645 5.510 5.510 33,818 -0.14(-2.48%)
Oct 02, 2024 5.650 5.720 5.650 5.650 59,874 +0.00(+0.00%)
Oct 01, 2024 5.760 5.785 5.620 5.650 62,066 -0.14(-2.42%)
Sep 30, 2024 5.800 5.835 5.690 5.790 52,298 -0.06(-1.03%)
Sep 27, 2024 5.790 5.990 5.790 5.850 63,597 +0.10(+1.74%)
Sep 26, 2024 5.680 5.850 5.680 5.750 51,915 +0.09(+1.59%)
Sep 25, 2024 5.870 5.870 5.610 5.660 91,078 -0.19(-3.25%)
Sep 24, 2024 5.930 5.990 5.840 5.850 59,229 -0.07(-1.18%)
Sep 23, 2024 5.950 6.040 5.920 5.920 54,957 -0.02(-0.34%)
Sep 20, 2024 5.940 6.040 5.900 5.940 168,710 -0.10(-1.66%)
Sep 19, 2024 5.880 6.045 5.840 6.040 56,707 +0.29(+5.04%)
Sep 18, 2024 5.720 5.940 5.710 5.750 56,021 +0.02(+0.35%)
Sep 17, 2024 5.720 5.881 5.720 5.730 56,793 +0.06(+1.06%)
Sep 16, 2024 5.740 5.740 5.580 5.670 42,832 -0.04(-0.70%)
Sep 13, 2024 5.580 5.770 5.475 5.710 109,481 +0.23(+4.20%)
Sep 12, 2024 5.530 5.560 5.420 5.480 105,107 -0.01(-0.18%)
Sep 11, 2024 5.450 5.510 5.350 5.490 55,471 +0.02(+0.37%)
Sep 10, 2024 5.440 5.510 5.350 5.470 65,003 +0.09(+1.67%)
Sep 09, 2024 5.230 5.520 5.225 5.380 123,246 +0.12(+2.28%)
Sep 06, 2024 5.140 5.340 5.110 5.260 83,430 +0.09(+1.74%)
Sep 05, 2024 5.200 5.380 5.050 5.170 186,739 -0.57(-9.93%)
Sep 04, 2024 6.180 6.180 5.710 5.740 236,946 -0.41(-6.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.