Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
5.680
-0.040 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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 (%)
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
56,249
+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%)
Sep 03, 2024
6.490
6.490
6.100
6.150
78,535
-0.34(-5.24%)
Aug 30, 2024
6.500
6.560
6.410
6.490
32,240
-0.01(-0.15%)
Aug 29, 2024
6.490
6.560
6.410
6.500
43,707
+0.06(+0.93%)
Aug 28, 2024
6.500
6.525
6.420
6.440
67,566
-0.04(-0.62%)
Aug 27, 2024
6.610
6.640
6.458
6.480
45,421
-0.17(-2.56%)
Aug 26, 2024
6.530
6.680
6.450
6.650
133,904
+0.18(+2.78%)
Aug 23, 2024
6.150
6.510
6.150
6.470
110,101
+0.31(+5.03%)
Aug 22, 2024
6.170
6.210
6.040
6.160
65,338
-0.04(-0.65%)
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%)
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
.