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 )

6.810 +0.210 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.820 7.850 7.690 7.720 61,637 -0.09(-1.15%)
Jan 30, 2024 7.890 7.890 7.650 7.810 48,493 -0.06(-0.76%)
Jan 29, 2024 7.780 7.880 7.670 7.870 22,830 +0.06(+0.77%)
Jan 26, 2024 8.000 8.000 7.730 7.810 40,048 -0.16(-2.01%)
Jan 25, 2024 7.810 7.970 7.770 7.970 89,298 +0.21(+2.71%)
Jan 24, 2024 7.880 7.880 7.690 7.760 69,053 -0.03(-0.39%)
Jan 23, 2024 7.890 7.924 7.750 7.790 56,822 -0.02(-0.26%)
Jan 22, 2024 7.820 7.897 7.710 7.810 71,479 -0.03(-0.38%)
Jan 19, 2024 7.890 7.890 7.660 7.840 32,840 +0.04(+0.51%)
Jan 18, 2024 7.670 7.830 7.600 7.800 54,334 +0.19(+2.50%)
Jan 17, 2024 7.490 7.650 7.435 7.610 65,753 +0.01(+0.13%)
Jan 16, 2024 7.820 7.870 7.520 7.600 85,033 -0.31(-3.92%)
Jan 12, 2024 7.970 8.010 7.430 7.910 118,651 -0.03(-0.38%)
Jan 11, 2024 7.890 7.997 7.761 7.940 85,972 +0.01(+0.13%)
Jan 10, 2024 7.880 7.987 7.880 7.930 63,178 +0.03(+0.38%)
Jan 09, 2024 7.900 7.950 7.512 7.900 48,651 -0.06(-0.75%)
Jan 08, 2024 8.060 8.060 7.810 7.960 52,627 -0.16(-1.97%)
Jan 05, 2024 8.250 8.360 8.070 8.120 90,626 -0.14(-1.69%)
Jan 04, 2024 8.250 8.440 8.186 8.260 87,358 +0.10(+1.23%)
Jan 03, 2024 8.080 8.292 7.930 8.160 79,571 -0.02(-0.24%)
Jan 02, 2024 8.140 8.200 7.970 8.180 52,753 -0.02(-0.24%)
Dec 29, 2023 8.350 8.355 8.130 8.200 24,892 -0.13(-1.56%)
Dec 28, 2023 8.250 8.360 8.220 8.330 29,246 +0.04(+0.48%)
Dec 27, 2023 8.260 8.330 8.200 8.290 30,086 +0.05(+0.61%)
Dec 26, 2023 8.280 8.330 8.200 8.240 51,042 -0.05(-0.60%)
Dec 22, 2023 8.240 8.300 8.164 8.290 37,896 +0.13(+1.59%)
Dec 21, 2023 8.190 8.380 8.094 8.160 31,233 +0.05(+0.62%)
Dec 20, 2023 8.320 8.466 8.060 8.110 74,417 -0.21(-2.52%)
Dec 19, 2023 8.260 8.400 8.105 8.320 100,855 +0.06(+0.73%)
Dec 18, 2023 8.230 8.450 8.230 8.260 62,713 +0.00(+0.00%)
Dec 15, 2023 8.350 8.350 8.210 8.260 143,753 +0.12(+1.47%)
Dec 14, 2023 8.100 8.300 8.100 8.140 103,452 +0.02(+0.25%)
Dec 13, 2023 7.770 8.120 7.750 8.120 69,496 +0.38(+4.91%)
Dec 12, 2023 7.950 7.950 7.620 7.740 42,596 -0.20(-2.52%)
Dec 11, 2023 7.920 7.970 7.830 7.940 39,397 -0.04(-0.50%)
Dec 08, 2023 8.080 8.140 7.960 7.980 32,707 -0.06(-0.75%)
Dec 07, 2023 7.800 8.060 7.710 8.040 105,417 +0.25(+3.21%)
Dec 06, 2023 7.730 7.900 7.730 7.790 38,851 +0.07(+0.91%)
Dec 05, 2023 8.000 8.030 7.700 7.720 66,084 -0.34(-4.22%)
Dec 04, 2023 7.690 8.120 7.690 8.060 74,522 +0.33(+4.20%)
Dec 01, 2023 7.380 7.810 7.380 7.735 86,674 +0.29(+3.97%)
Nov 30, 2023 7.410 7.560 7.320 7.440 367,568 +0.03(+0.40%)
Nov 29, 2023 7.300 7.465 7.215 7.410 73,696 +0.13(+1.79%)
Nov 28, 2023 7.630 7.630 7.250 7.280 44,891 -0.30(-3.96%)
Nov 27, 2023 7.750 7.845 7.490 7.580 77,034 -0.17(-2.19%)
Nov 24, 2023 7.700 7.800 7.680 7.750 20,818 +0.11(+1.44%)
Nov 22, 2023 7.760 7.790 7.630 7.640 29,357 -0.09(-1.16%)
Nov 21, 2023 7.500 7.760 7.480 7.730 78,586 +0.22(+2.93%)
Nov 20, 2023 7.900 7.930 7.510 7.510 64,387 -0.32(-4.09%)
Nov 17, 2023 7.880 7.940 7.670 7.830 76,886 +0.01(+0.13%)
Nov 16, 2023 7.840 7.980 7.740 7.820 71,666 -0.04(-0.51%)
Nov 15, 2023 7.460 7.890 7.460 7.860 95,787 +0.39(+5.22%)
Nov 14, 2023 7.160 7.500 7.127 7.470 92,660 +0.50(+7.17%)
Nov 13, 2023 6.670 7.010 6.670 6.970 52,667 +0.21(+3.11%)
Nov 10, 2023 6.750 6.806 6.672 6.760 77,499 +0.00(+0.00%)
Nov 09, 2023 6.800 6.940 6.680 6.760 64,126 +0.00(+0.00%)
Nov 08, 2023 6.790 6.800 6.400 6.760 395,012 -0.01(-0.15%)
Nov 07, 2023 6.780 6.830 6.710 6.770 72,045 -0.06(-0.88%)
Nov 06, 2023 7.070 7.100 6.770 6.830 78,839 -0.28(-3.94%)
Nov 03, 2023 7.250 7.285 7.080 7.110 59,395 -0.04(-0.56%)
Nov 02, 2023 7.190 7.210 7.050 7.150 69,718 +0.02(+0.28%)
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.