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 (%)
Mar 29, 2019 9.110 9.290 8.640 8.950 4,100 -0.55(-5.79%)
Mar 28, 2019 9.890 9.890 9.204 9.500 2,102 +0.20(+2.15%)
Mar 27, 2019 9.300 9.300 9.300 9.300 451 -0.39(-4.02%)
Mar 26, 2019 9.970 10.00 9.310 9.690 4,382 +0.19(+2.00%)
Mar 25, 2019 10.00 10.11 9.500 9.500 3,046 -0.70(-6.86%)
Mar 22, 2019 10.00 10.20 9.110 10.20 9,900 -0.55(-5.12%)
Mar 21, 2019 10.64 10.75 10.20 10.75 7,033 -0.50(-4.44%)
Mar 20, 2019 11.60 11.80 10.50 11.25 15,279 -0.75(-6.25%)
Mar 19, 2019 11.37 12.73 10.60 12.00 39,608 +1.50(+14.29%)
Mar 18, 2019 10.65 12.00 10.01 10.50 32,835 -0.02(-0.19%)
Mar 15, 2019 11.93 12.10 10.52 10.52 69,900 -1.97(-15.77%)
Mar 14, 2019 9.500 12.49 9.500 12.49 22,969 +2.99(+31.47%)
Mar 13, 2019 8.980 9.580 8.842 9.500 36,700 +0.52(+5.74%)
Mar 12, 2019 8.600 9.100 8.450 8.985 34,312 +0.69(+8.38%)
Mar 11, 2019 8.320 8.860 7.920 8.290 19,115 +0.21(+2.60%)
Mar 08, 2019 7.623 8.090 7.623 8.080 14,400 +0.11(+1.38%)
Mar 07, 2019 7.970 7.970 7.970 7.970 496 -0.02(-0.25%)
Mar 06, 2019 7.750 7.990 7.750 7.990 624 +0.00(+0.00%)
Mar 05, 2019 8.000 8.000 7.990 7.990 400 +0.10(+1.27%)
Mar 04, 2019 7.790 7.890 7.700 7.890 2,121 +0.10(+1.28%)
Mar 01, 2019 7.890 7.900 7.650 7.790 2,000 +0.10(+1.30%)
Feb 28, 2019 7.800 7.800 7.520 7.690 6,434 +0.04(+0.52%)
Feb 27, 2019 7.650 7.650 7.650 7.650 332 -0.10(-1.29%)
Feb 26, 2019 7.750 7.750 7.750 19 +0.00(+0.00%)
Feb 25, 2019 7.750 7.980 7.550 7.750 9,304 -0.23(-2.88%)
Feb 22, 2019 7.510 7.980 7.510 7.980 1,800 -0.02(-0.25%)
Feb 21, 2019 7.740 8.000 7.710 8.000 1,828 +0.03(+0.38%)
Feb 20, 2019 7.410 8.000 7.410 7.970 14,345 +0.28(+3.64%)
Feb 19, 2019 7.690 7.700 7.450 7.690 2,133 -0.26(-3.27%)
Feb 15, 2019 7.250 7.950 7.250 7.950 1,200 +0.47(+6.28%)
Feb 14, 2019 7.130 7.615 6.950 7.480 6,194 +0.08(+1.08%)
Feb 13, 2019 7.400 7.400 7.400 7.400 287 +0.12(+1.65%)
Feb 12, 2019 7.280 7.290 7.095 7.280 6,490 -0.06(-0.82%)
Feb 11, 2019 7.460 7.715 6.620 7.340 179,478 +0.02(+0.27%)
Feb 08, 2019 7.510 7.735 7.120 7.320 8,600 -0.20(-2.66%)
Feb 07, 2019 7.720 7.740 7.520 7.520 7,727 -0.21(-2.65%)
Feb 06, 2019 7.610 7.805 7.500 7.725 12,916 -0.02(-0.19%)
Feb 05, 2019 8.100 8.225 7.700 7.740 24,798 -0.37(-4.56%)
Feb 04, 2019 8.230 8.245 7.800 8.110 5,797 +0.31(+3.97%)
Feb 01, 2019 7.900 8.660 7.800 7.800 19,100 -0.09(-1.14%)
Jan 31, 2019 8.150 9.552 7.730 7.890 19,176 +0.14(+1.81%)
Jan 30, 2019 8.450 8.450 7.720 7.750 21,781 -0.85(-9.88%)
Jan 29, 2019 9.500 9.500 8.100 8.600 9,879 -0.16(-1.77%)
Jan 28, 2019 8.420 9.551 8.161 8.755 13,412 +0.74(+9.16%)
Jan 25, 2019 7.650 8.500 7.650 8.020 6,700 +0.36(+4.70%)
Jan 24, 2019 8.244 8.244 7.610 7.660 1,926 -0.13(-1.67%)
Jan 23, 2019 7.890 7.900 7.610 7.790 2,677 -0.12(-1.52%)
Jan 22, 2019 7.550 8.000 7.550 7.910 4,861 +0.34(+4.49%)
Jan 18, 2019 7.710 7.865 7.570 7.570 3,800 -0.01(-0.13%)
Jan 17, 2019 7.900 7.900 7.310 7.580 12,694 -0.19(-2.45%)
Jan 16, 2019 8.490 8.490 7.650 7.770 3,270 -0.21(-2.63%)
Jan 15, 2019 7.510 8.000 7.500 7.980 9,348 -0.26(-3.16%)
Jan 14, 2019 7.560 8.240 7.560 8.240 394 +0.11(+1.35%)
Jan 11, 2019 8.150 8.170 8.110 8.130 1,600 -0.77(-8.61%)
Jan 10, 2019 8.896 8.896 8.896 8.896 245 +0.49(+5.78%)
Jan 09, 2019 8.000 8.410 7.700 8.410 4,718 +0.41(+5.13%)
Jan 08, 2019 8.540 8.790 8.000 8.000 6,079 +0.20(+2.56%)
Jan 07, 2019 7.500 8.000 7.490 7.800 15,665 +0.30(+4.00%)
Jan 04, 2019 8.000 8.140 7.500 7.500 3,000 -0.73(-8.87%)
Jan 03, 2019 8.000 8.485 8.000 8.230 5,757 +0.15(+1.86%)
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.