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:

Concrete Pumping Holdings Inc (NQ: BBCP )

6.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 6.640 6.800 6.570 6.660 53,579 +0.00(+0.00%)
Apr 18, 2024 6.880 6.920 6.590 6.660 86,036 -0.20(-2.92%)
Apr 17, 2024 7.080 7.095 6.860 6.860 40,689 -0.24(-3.38%)
Apr 16, 2024 7.120 7.120 7.000 7.100 55,616 -0.03(-0.42%)
Apr 15, 2024 7.300 7.330 7.071 7.130 58,417 -0.14(-1.93%)
Apr 12, 2024 7.460 7.460 7.250 7.270 74,518 -0.20(-2.68%)
Apr 11, 2024 7.540 7.540 7.390 7.470 44,666 -0.09(-1.19%)
Apr 10, 2024 7.580 7.665 7.531 7.560 98,050 -0.18(-2.33%)
Apr 09, 2024 7.750 7.760 7.680 7.740 60,147 +0.02(+0.26%)
Apr 08, 2024 7.880 7.900 7.690 7.720 73,301 -0.16(-2.03%)
Apr 05, 2024 7.680 7.880 7.650 7.880 49,622 +0.21(+2.74%)
Apr 04, 2024 7.810 7.850 7.620 7.670 68,427 -0.11(-1.41%)
Apr 03, 2024 7.740 7.890 7.740 7.780 72,366 +0.00(+0.00%)
Apr 02, 2024 7.660 7.885 7.655 7.780 67,966 +0.07(+0.91%)
Apr 01, 2024 7.870 7.870 7.690 7.710 83,530 -0.19(-2.41%)
Mar 28, 2024 7.850 7.975 7.850 7.900 72,287 +0.05(+0.64%)
Mar 27, 2024 7.790 7.880 7.770 7.850 67,924 +0.08(+1.03%)
Mar 26, 2024 7.740 7.930 7.740 7.770 41,570 +0.04(+0.52%)
Mar 25, 2024 7.760 7.820 7.685 7.730 64,372 -0.05(-0.64%)
Mar 22, 2024 8.060 8.100 7.780 7.780 42,029 -0.24(-2.99%)
Mar 21, 2024 7.830 8.110 7.800 8.020 58,951 +0.19(+2.43%)
Mar 20, 2024 7.610 7.890 7.610 7.830 64,382 +0.19(+2.49%)
Mar 19, 2024 7.550 7.780 7.550 7.640 197,851 +0.06(+0.79%)
Mar 18, 2024 7.680 7.720 7.570 7.580 268,205 -0.16(-2.07%)
Mar 15, 2024 7.610 7.820 7.560 7.740 336,154 +0.17(+2.25%)
Mar 14, 2024 7.900 7.920 7.500 7.570 243,774 -0.29(-3.69%)
Mar 13, 2024 7.820 7.920 7.820 7.860 202,465 +0.06(+0.77%)
Mar 12, 2024 7.770 7.840 7.640 7.800 110,048 +0.02(+0.26%)
Mar 11, 2024 7.710 7.840 7.610 7.780 69,388 -0.02(-0.26%)
Mar 08, 2024 8.200 8.200 7.670 7.800 129,984 -0.41(-4.99%)
Mar 07, 2024 8.230 8.250 8.080 8.210 53,670 +0.18(+2.24%)
Mar 06, 2024 8.010 8.040 7.880 8.030 53,801 +0.02(+0.25%)
Mar 05, 2024 8.090 8.180 7.950 8.010 38,853 -0.07(-0.87%)
Mar 04, 2024 8.240 8.280 8.030 8.080 48,966 -0.11(-1.34%)
Mar 01, 2024 8.240 8.290 8.150 8.190 36,022 +0.00(+0.00%)
Feb 29, 2024 8.240 8.240 8.100 8.190 51,643 +0.07(+0.86%)
Feb 28, 2024 8.240 8.420 8.080 8.120 24,549 -0.19(-2.29%)
Feb 27, 2024 8.420 8.480 8.250 8.310 47,723 +0.00(+0.00%)
Feb 26, 2024 8.270 8.360 7.930 8.310 252,186 -0.01(-0.12%)
Feb 23, 2024 8.250 8.370 8.240 8.320 41,086 +0.07(+0.85%)
Feb 22, 2024 8.160 8.275 8.160 8.250 50,543 +0.09(+1.10%)
Feb 21, 2024 8.170 8.190 8.090 8.160 30,138 -0.03(-0.37%)
Feb 20, 2024 8.100 8.230 8.060 8.190 73,496 -0.01(-0.12%)
Feb 16, 2024 8.360 8.360 8.050 8.200 59,472 -0.16(-1.91%)
Feb 15, 2024 8.210 8.370 8.200 8.360 64,577 +0.21(+2.58%)
Feb 14, 2024 8.050 8.160 8.010 8.150 44,646 +0.20(+2.52%)
Feb 13, 2024 8.190 8.300 7.920 7.950 87,189 -0.42(-5.02%)
Feb 12, 2024 8.180 8.410 8.160 8.370 99,562 +0.19(+2.32%)
Feb 09, 2024 8.120 8.220 7.960 8.180 45,647 +0.10(+1.24%)
Feb 08, 2024 7.910 8.105 7.900 8.080 56,798 +0.14(+1.76%)
Feb 07, 2024 7.890 7.980 7.810 7.940 32,755 +0.09(+1.15%)
Feb 06, 2024 7.750 7.870 7.740 7.850 44,161 +0.15(+1.95%)
Feb 05, 2024 7.770 7.825 7.620 7.700 73,233 -0.16(-2.04%)
Feb 02, 2024 7.840 7.940 7.720 7.860 58,962 +0.02(+0.26%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.