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
)
6.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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 (%)
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
.