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. - Common Stock (NQ:BBCP)

6.240 -0.230 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 6.460 6.640 6.220 6.240 168,197 -0.23(-3.55%)
Jan 15, 2026 6.730 7.010 6.300 6.470 164,965 -0.21(-3.22%)
Jan 14, 2026 7.620 7.670 6.575 6.685 154,141 -0.71(-9.54%)
Jan 13, 2026 7.550 7.721 7.230 7.390 136,489 -0.11(-1.47%)
Jan 12, 2026 7.170 7.520 7.130 7.500 117,209 +0.34(+4.75%)
Jan 09, 2026 7.040 7.300 6.960 7.160 73,713 +0.08(+1.13%)
Jan 08, 2026 6.900 7.140 6.900 7.080 113,437 +0.15(+2.16%)
Jan 07, 2026 7.080 7.110 6.840 6.930 87,727 -0.14(-1.98%)
Jan 06, 2026 6.910 7.120 6.810 7.070 77,255 +0.07(+1.00%)
Jan 05, 2026 6.950 7.130 6.950 7.000 46,465 +0.08(+1.16%)
Jan 02, 2026 6.760 6.970 6.750 6.920 47,394 +0.21(+3.13%)
Dec 31, 2025 6.975 6.975 6.670 6.710 58,873 -0.27(-3.87%)
Dec 30, 2025 6.960 7.180 6.960 6.980 64,537 -0.03(-0.43%)
Dec 29, 2025 6.880 7.090 6.660 7.010 96,000 -0.05(-0.71%)
Dec 26, 2025 7.020 7.110 6.970 7.060 58,351 +0.08(+1.15%)
Dec 24, 2025 6.980 7.085 6.940 6.980 26,819 -0.01(-0.14%)
Dec 23, 2025 6.920 7.040 6.848 6.990 48,384 -0.01(-0.14%)
Dec 22, 2025 7.040 7.120 6.980 7.000 59,029 -0.02(-0.28%)
Dec 19, 2025 7.100 7.160 6.940 7.020 142,104 -0.06(-0.85%)
Dec 18, 2025 7.020 7.090 6.940 7.080 77,069 +0.18(+2.61%)
Dec 17, 2025 7.030 7.110 6.860 6.900 119,254 -0.15(-2.13%)
Dec 16, 2025 6.990 7.140 6.760 7.050 97,257 +0.06(+0.86%)
Dec 15, 2025 6.970 7.160 6.865 6.990 87,385 +0.00(+0.00%)
Dec 12, 2025 7.010 7.015 6.850 6.990 79,390 +0.03(+0.43%)
Dec 11, 2025 6.860 7.010 6.795 6.960 96,297 +0.14(+2.05%)
Dec 10, 2025 6.520 6.895 6.420 6.820 115,900 +0.31(+4.76%)
Dec 09, 2025 6.390 6.690 6.360 6.510 115,792 +0.10(+1.56%)
Dec 08, 2025 6.460 6.585 6.290 6.410 74,295 -0.06(-0.93%)
Dec 05, 2025 6.920 6.920 6.460 6.470 67,053 -0.16(-2.41%)
Dec 04, 2025 6.610 6.800 6.540 6.630 66,827 -0.01(-0.15%)
Dec 03, 2025 6.620 6.650 6.350 6.640 90,105 +0.07(+1.07%)
Dec 02, 2025 6.210 6.675 6.060 6.570 210,225 +0.36(+5.80%)
Dec 01, 2025 6.170 6.280 6.145 6.210 115,531 -0.08(-1.27%)
Nov 28, 2025 6.320 6.340 6.000 6.290 54,595 +0.00(+0.00%)
Nov 26, 2025 6.080 6.340 6.080 6.290 81,250 +0.19(+3.11%)
Nov 25, 2025 6.150 6.279 5.910 6.100 238,597 -0.03(-0.49%)
Nov 24, 2025 6.130 6.160 5.940 6.130 104,529 +0.08(+1.32%)
Nov 21, 2025 5.930 6.180 5.875 6.050 84,791 +0.12(+2.02%)
Nov 20, 2025 6.020 6.080 5.850 5.930 74,491 +0.04(+0.68%)
Nov 19, 2025 5.890 6.060 5.820 5.890 147,958 +0.02(+0.34%)
Nov 18, 2025 5.820 6.070 5.770 5.870 203,816 +0.01(+0.17%)
Nov 17, 2025 6.210 6.225 5.860 5.860 81,206 -0.37(-5.94%)
Nov 14, 2025 6.130 6.330 6.065 6.230 100,615 +0.09(+1.47%)
Nov 13, 2025 6.200 6.290 6.090 6.140 107,697 -0.06(-0.97%)
Nov 12, 2025 6.310 6.315 6.040 6.200 55,333 -0.06(-0.96%)
Nov 11, 2025 6.290 6.350 6.110 6.260 144,045 -0.02(-0.32%)
Nov 10, 2025 6.240 6.320 6.190 6.280 36,674 +0.14(+2.28%)
Nov 07, 2025 6.190 6.190 6.000 6.140 104,758 -0.08(-1.29%)
Nov 06, 2025 6.480 6.480 6.200 6.220 47,278 -0.26(-4.01%)
Nov 05, 2025 6.340 6.530 6.340 6.480 54,810 +0.22(+3.51%)
Nov 04, 2025 6.490 6.490 6.250 6.260 88,842 -0.29(-4.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.