Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings Inc (NQ: BBCP )

6.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.360 3.480 3.230 3.440 56,095 +0.03(+0.88%)
Oct 30, 2019 3.250 3.460 3.250 3.410 45,519 +0.12(+3.65%)
Oct 29, 2019 3.310 3.370 3.180 3.290 71,571 -0.03(-0.90%)
Oct 28, 2019 3.390 3.390 3.300 3.320 48,770 -0.01(-0.30%)
Oct 25, 2019 3.270 3.370 3.270 3.330 28,400 +0.02(+0.60%)
Oct 24, 2019 3.360 3.400 3.240 3.310 50,809 -0.05(-1.49%)
Oct 23, 2019 3.410 3.518 3.360 3.360 42,960 -0.09(-2.61%)
Oct 22, 2019 3.550 3.580 3.290 3.450 42,510 -0.09(-2.54%)
Oct 21, 2019 3.540 3.580 3.505 3.540 29,483 +0.06(+1.72%)
Oct 18, 2019 3.470 3.560 3.470 3.480 34,800 -0.02(-0.57%)
Oct 17, 2019 3.550 3.550 3.490 3.500 32,925 +0.00(+0.00%)
Oct 16, 2019 3.540 3.560 3.480 3.500 58,100 -0.06(-1.69%)
Oct 15, 2019 3.440 3.580 3.390 3.560 28,675 +0.13(+3.79%)
Oct 14, 2019 3.550 3.550 3.350 3.430 33,582 -0.14(-3.92%)
Oct 11, 2019 3.540 3.650 3.460 3.570 141,600 +0.09(+2.59%)
Oct 10, 2019 3.530 3.782 3.350 3.480 33,545 -0.04(-1.14%)
Oct 09, 2019 3.420 3.550 3.210 3.520 45,460 +0.15(+4.45%)
Oct 08, 2019 3.460 3.534 3.370 3.370 58,775 -0.20(-5.60%)
Oct 07, 2019 3.570 4.000 3.400 3.570 174,500 +0.02(+0.56%)
Oct 04, 2019 3.510 3.590 3.433 3.550 77,800 +0.05(+1.43%)
Oct 03, 2019 3.660 3.660 3.480 3.500 53,319 -0.17(-4.63%)
Oct 02, 2019 3.620 3.850 3.520 3.670 95,848 +0.00(+0.00%)
Oct 01, 2019 3.830 4.090 3.640 3.670 61,111 -0.30(-7.56%)
Sep 30, 2019 3.850 4.100 3.760 3.970 922,792 +0.15(+3.93%)
Sep 27, 2019 3.850 4.010 3.800 3.820 24,700 -0.07(-1.80%)
Sep 26, 2019 3.870 4.060 3.870 3.890 19,745 +0.01(+0.26%)
Sep 25, 2019 3.710 3.930 3.700 3.880 75,359 +0.16(+4.30%)
Sep 24, 2019 4.030 4.120 3.670 3.720 63,725 -0.34(-8.37%)
Sep 23, 2019 4.060 4.170 3.970 4.060 40,372 -0.03(-0.73%)
Sep 20, 2019 4.040 4.190 3.980 4.090 361,200 +0.04(+0.99%)
Sep 19, 2019 4.090 4.115 3.850 4.050 185,263 +0.01(+0.25%)
Sep 18, 2019 3.910 4.190 3.810 4.040 150,749 +0.17(+4.39%)
Sep 17, 2019 4.100 4.122 3.580 3.870 343,945 -0.48(-11.03%)
Sep 16, 2019 4.180 4.450 4.020 4.350 84,272 +0.19(+4.57%)
Sep 13, 2019 3.950 4.180 3.904 4.160 64,200 +0.20(+5.05%)
Sep 12, 2019 4.250 4.250 3.940 3.960 83,389 -0.20(-4.81%)
Sep 11, 2019 3.990 4.215 3.790 4.160 91,059 +0.18(+4.52%)
Sep 10, 2019 4.120 4.190 3.770 3.980 195,453 -0.15(-3.63%)
Sep 09, 2019 4.350 4.350 4.010 4.130 200,391 -0.27(-6.14%)
Sep 06, 2019 4.330 4.600 4.260 4.400 190,900 +0.10(+2.33%)
Sep 05, 2019 4.290 4.360 4.260 4.300 95,725 +0.04(+0.94%)
Sep 04, 2019 4.100 4.335 4.040 4.260 114,116 +0.16(+3.90%)
Sep 03, 2019 4.320 4.390 4.030 4.100 88,087 -0.32(-7.24%)
Aug 30, 2019 4.500 4.500 4.355 4.420 80,800 -0.03(-0.67%)
Aug 29, 2019 4.350 4.500 4.150 4.450 152,609 +0.17(+3.97%)
Aug 28, 2019 3.980 4.350 3.770 4.280 95,887 +0.43(+11.17%)
Aug 27, 2019 4.180 4.240 3.850 3.850 87,760 -0.30(-7.23%)
Aug 26, 2019 3.850 4.240 3.850 4.150 127,444 +0.36(+9.50%)
Aug 23, 2019 4.040 4.340 3.740 3.790 60,000 -0.23(-5.72%)
Aug 22, 2019 4.260 4.345 4.000 4.020 60,917 -0.22(-5.19%)
Aug 21, 2019 4.160 4.280 4.005 4.240 38,116 +0.13(+3.16%)
Aug 20, 2019 3.740 4.230 3.740 4.110 98,899 +0.37(+9.89%)
Aug 19, 2019 3.490 3.840 3.430 3.740 45,747 +0.26(+7.47%)
Aug 16, 2019 3.400 3.583 3.370 3.480 38,100 +0.11(+3.26%)
Aug 15, 2019 3.280 3.430 3.200 3.370 153,532 +0.10(+3.06%)
Aug 14, 2019 3.480 3.500 3.250 3.270 81,657 -0.31(-8.66%)
Aug 13, 2019 3.360 3.620 3.360 3.580 134,543 +0.22(+6.55%)
Aug 12, 2019 3.440 3.673 3.320 3.360 57,211 -0.09(-2.61%)
Aug 09, 2019 3.300 3.580 3.300 3.450 191,900 +0.12(+3.60%)
Aug 08, 2019 3.420 3.580 3.300 3.330 229,655 -0.09(-2.63%)
Aug 07, 2019 3.490 3.620 3.390 3.420 239,744 -0.08(-2.29%)
Aug 06, 2019 3.810 3.890 3.410 3.500 362,990 -0.33(-8.62%)
Aug 05, 2019 3.740 3.870 3.710 3.830 154,233 +0.04(+1.06%)
Aug 02, 2019 3.810 3.930 3.750 3.790 195,600 -0.05(-1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.