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)

7.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.080 7.180 6.965 7.060 51,465 +0.00(+0.00%)
Oct 02, 2025 6.960 7.150 6.960 7.060 107,877 +0.10(+1.44%)
Oct 01, 2025 6.960 7.090 6.960 6.960 58,224 -0.09(-1.28%)
Sep 30, 2025 6.960 7.130 6.940 7.050 71,417 +0.08(+1.15%)
Sep 29, 2025 7.190 7.260 6.945 6.970 77,628 -0.19(-2.65%)
Sep 26, 2025 7.140 7.290 7.070 7.160 42,165 +0.00(+0.00%)
Sep 25, 2025 7.270 7.282 7.085 7.160 32,671 -0.14(-1.92%)
Sep 24, 2025 7.340 7.490 7.270 7.300 48,736 -0.06(-0.82%)
Sep 23, 2025 7.390 7.500 7.310 7.360 60,613 -0.04(-0.54%)
Sep 22, 2025 7.230 7.455 7.200 7.400 82,362 +0.15(+2.07%)
Sep 19, 2025 7.320 7.320 7.130 7.250 193,575 -0.05(-0.68%)
Sep 18, 2025 7.080 7.410 7.080 7.300 84,570 +0.26(+3.69%)
Sep 17, 2025 7.230 7.273 7.000 7.040 72,548 -0.19(-2.63%)
Sep 16, 2025 7.220 7.300 7.180 7.230 78,644 +0.01(+0.14%)
Sep 15, 2025 7.080 7.250 7.025 7.220 69,899 +0.15(+2.12%)
Sep 12, 2025 7.130 7.130 6.980 7.070 64,009 -0.07(-0.98%)
Sep 11, 2025 7.120 7.240 6.965 7.140 171,610 +0.03(+0.42%)
Sep 10, 2025 7.010 7.166 7.005 7.110 76,682 +0.12(+1.72%)
Sep 09, 2025 7.200 7.230 6.800 6.990 193,716 -0.26(-3.59%)
Sep 08, 2025 7.500 7.515 7.240 7.250 206,792 -0.39(-5.10%)
Sep 05, 2025 7.350 7.800 7.070 7.640 161,864 +0.83(+12.19%)
Sep 04, 2025 6.890 6.977 6.700 6.810 162,055 +0.04(+0.59%)
Sep 03, 2025 6.770 6.820 6.730 6.770 70,042 +0.00(+0.00%)
Sep 02, 2025 6.900 7.080 6.770 6.770 93,488 -0.19(-2.73%)
Aug 29, 2025 7.090 7.210 6.890 6.960 92,360 -0.11(-1.56%)
Aug 28, 2025 7.170 7.170 7.035 7.070 30,941 -0.06(-0.84%)
Aug 27, 2025 7.110 7.260 7.110 7.130 33,624 +0.01(+0.14%)
Aug 26, 2025 7.090 7.160 7.080 7.120 26,558 +0.01(+0.14%)
Aug 25, 2025 7.190 7.190 7.110 7.110 32,277 -0.12(-1.66%)
Aug 22, 2025 6.980 7.280 6.800 7.230 84,084 +0.30(+4.33%)
Aug 21, 2025 6.830 6.950 6.765 6.930 40,578 +0.09(+1.32%)
Aug 20, 2025 6.880 6.950 6.780 6.840 137,584 -0.01(-0.15%)
Aug 19, 2025 6.890 6.990 6.840 6.850 50,918 -0.05(-0.72%)
Aug 18, 2025 6.830 7.030 6.766 6.900 58,422 +0.11(+1.62%)
Aug 15, 2025 6.890 6.990 6.700 6.790 202,923 -0.07(-1.02%)
Aug 14, 2025 7.180 7.180 6.790 6.860 82,450 -0.39(-5.38%)
Aug 13, 2025 7.140 7.310 7.001 7.250 63,069 +0.20(+2.84%)
Aug 12, 2025 7.120 7.190 6.939 7.050 79,428 -0.01(-0.14%)
Aug 11, 2025 6.890 7.090 6.810 7.060 55,400 +0.19(+2.77%)
Aug 08, 2025 6.860 6.995 6.800 6.870 54,551 +0.07(+1.03%)
Aug 07, 2025 6.630 6.840 6.620 6.800 49,615 +0.17(+2.56%)
Aug 06, 2025 7.110 7.110 6.610 6.630 83,820 -0.57(-7.92%)
Aug 05, 2025 6.800 7.230 6.785 7.200 227,844 +0.41(+6.04%)
Aug 04, 2025 6.820 6.950 6.740 6.790 53,579 -0.05(-0.73%)
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 following
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.