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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 6.220 6.280 6.160 6.200 48,677 -0.02(-0.32%)
Aug 20, 2024 6.250 6.270 6.140 6.220 39,178 -0.05(-0.80%)
Aug 19, 2024 6.140 6.290 6.130 6.270 54,819 +0.09(+1.46%)
Aug 16, 2024 6.040 6.210 6.035 6.180 198,719 +0.17(+2.83%)
Aug 15, 2024 6.030 6.090 5.900 6.010 944,498 +0.10(+1.69%)
Aug 14, 2024 5.950 5.990 5.850 5.910 60,465 -0.03(-0.51%)
Aug 13, 2024 6.000 6.005 5.900 5.940 39,027 -0.02(-0.34%)
Aug 12, 2024 5.950 6.005 5.880 5.960 73,837 +0.07(+1.19%)
Aug 09, 2024 6.000 6.010 5.860 5.890 60,013 -0.11(-1.83%)
Aug 08, 2024 6.150 6.160 5.980 6.000 70,046 -0.07(-1.15%)
Aug 07, 2024 6.140 6.290 6.070 6.070 49,824 +0.04(+0.66%)
Aug 06, 2024 5.970 6.100 5.950 6.030 58,248 +0.06(+1.01%)
Aug 05, 2024 6.090 6.170 5.960 5.970 89,111 -0.39(-6.13%)
Aug 02, 2024 6.330 6.480 6.280 6.360 57,240 -0.17(-2.60%)
Aug 01, 2024 6.710 6.710 6.340 6.530 666,021 -0.14(-2.10%)
Jul 31, 2024 7.000 7.010 6.660 6.670 131,091 -0.29(-4.17%)
Jul 30, 2024 6.550 7.015 6.505 6.960 649,619 +0.43(+6.58%)
Jul 29, 2024 6.600 6.600 6.450 6.530 63,266 -0.02(-0.31%)
Jul 26, 2024 6.590 6.590 6.490 6.550 96,814 +0.05(+0.77%)
Jul 25, 2024 6.430 6.590 6.400 6.500 117,062 +0.13(+2.04%)
Jul 24, 2024 6.590 6.630 6.340 6.370 144,329 -0.23(-3.48%)
Jul 23, 2024 6.590 6.650 6.510 6.600 136,300 +0.02(+0.30%)
Jul 22, 2024 6.560 6.610 6.480 6.580 106,297 +0.04(+0.61%)
Jul 19, 2024 6.580 6.630 6.520 6.540 107,876 -0.08(-1.21%)
Jul 18, 2024 6.740 6.780 6.530 6.620 65,531 -0.12(-1.78%)
Jul 17, 2024 6.780 6.880 6.680 6.740 99,612 -0.08(-1.17%)
Jul 16, 2024 6.930 6.960 6.750 6.820 129,398 -0.01(-0.15%)
Jul 15, 2024 6.930 7.134 6.800 6.830 122,783 -0.03(-0.44%)
Jul 12, 2024 6.670 6.925 6.670 6.860 104,399 +0.31(+4.73%)
Jul 11, 2024 6.170 6.650 6.043 6.550 139,111 +0.56(+9.35%)
Jul 10, 2024 5.770 5.990 5.770 5.990 50,910 +0.27(+4.72%)
Jul 09, 2024 5.720 5.830 5.690 5.720 55,258 -0.04(-0.69%)
Jul 08, 2024 5.700 5.860 5.700 5.760 69,380 +0.13(+2.31%)
Jul 05, 2024 5.800 5.800 5.580 5.630 159,409 -0.17(-2.93%)
Jul 03, 2024 5.890 6.000 5.760 5.800 56,965 -0.11(-1.86%)
Jul 02, 2024 5.860 5.960 5.820 5.910 69,553 +0.07(+1.20%)
Jul 01, 2024 6.060 6.064 5.750 5.840 118,370 -0.17(-2.83%)
Jun 28, 2024 6.370 6.370 5.920 6.010 658,739 -0.28(-4.45%)
Jun 27, 2024 6.360 6.435 6.260 6.290 46,616 -0.02(-0.32%)
Jun 26, 2024 6.190 6.340 6.180 6.310 80,542 +0.09(+1.45%)
Jun 25, 2024 6.300 6.320 6.200 6.220 42,140 -0.07(-1.11%)
Jun 24, 2024 6.290 6.470 6.280 6.290 53,146 +0.02(+0.32%)
Jun 21, 2024 6.280 6.350 6.240 6.270 113,225 -0.06(-0.95%)
Jun 20, 2024 6.430 6.430 6.285 6.330 65,223 -0.05(-0.78%)
Jun 18, 2024 6.580 6.580 6.360 6.380 77,450 -0.18(-2.74%)
Jun 17, 2024 6.260 6.580 6.240 6.560 124,339 +0.22(+3.47%)
Jun 14, 2024 6.580 6.630 6.330 6.340 85,757 -0.32(-4.80%)
Jun 13, 2024 6.520 6.660 6.430 6.660 54,510 +0.20(+3.10%)
Jun 12, 2024 6.630 6.660 6.460 6.460 100,270 -0.06(-0.92%)
Jun 11, 2024 6.820 6.835 6.500 6.520 89,506 -0.31(-4.54%)
Jun 10, 2024 6.490 6.830 6.470 6.830 118,831 +0.28(+4.20%)
Jun 07, 2024 6.450 7.010 6.292 6.555 402,849 -0.98(-12.95%)
Jun 06, 2024 7.520 7.650 7.414 7.530 99,274 +0.05(+0.67%)
Jun 05, 2024 7.360 7.505 7.260 7.480 62,803 +0.19(+2.61%)
Jun 04, 2024 7.350 7.450 7.250 7.290 65,771 -0.13(-1.75%)
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.