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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 5.100 5.400 4.888 5.160 93,300 -0.05(-0.96%)
Feb 27, 2020 5.210 5.450 5.200 5.210 61,658 -0.14(-2.62%)
Feb 26, 2020 5.060 5.480 4.830 5.350 83,053 +0.29(+5.73%)
Feb 25, 2020 5.420 5.420 5.010 5.060 85,131 -0.36(-6.64%)
Feb 24, 2020 5.615 5.704 5.400 5.420 32,507 -0.52(-8.75%)
Feb 21, 2020 6.040 6.050 5.830 5.940 72,000 +0.00(+0.00%)
Feb 20, 2020 5.790 6.105 5.790 5.940 115,948 +0.21(+3.66%)
Feb 19, 2020 5.600 5.860 5.588 5.730 49,568 +0.13(+2.32%)
Feb 18, 2020 5.600 5.610 5.520 5.600 34,459 +0.09(+1.63%)
Feb 14, 2020 5.450 5.590 5.370 5.510 32,000 +0.11(+2.04%)
Feb 13, 2020 5.580 5.600 5.360 5.400 45,461 -0.21(-3.74%)
Feb 12, 2020 5.450 5.660 5.450 5.610 21,460 +0.19(+3.51%)
Feb 11, 2020 5.400 5.450 5.400 5.420 11,178 +0.00(+0.00%)
Feb 10, 2020 5.370 5.480 5.370 5.420 17,988 +0.06(+1.12%)
Feb 07, 2020 5.450 5.510 5.308 5.360 20,000 -0.07(-1.29%)
Feb 06, 2020 5.630 5.630 5.415 5.430 16,247 -0.01(-0.18%)
Feb 05, 2020 5.130 5.490 5.097 5.440 34,221 +0.34(+6.67%)
Feb 04, 2020 5.150 5.229 5.090 5.100 34,082 -0.02(-0.39%)
Feb 03, 2020 5.090 5.236 5.060 5.120 58,203 +0.02(+0.39%)
Jan 31, 2020 5.080 5.240 5.050 5.100 38,700 +0.02(+0.39%)
Jan 30, 2020 5.080 5.105 5.050 5.080 28,890 -0.01(-0.20%)
Jan 29, 2020 5.040 5.160 5.020 5.090 26,791 +0.04(+0.79%)
Jan 28, 2020 5.040 5.283 5.010 5.050 22,923 +0.01(+0.20%)
Jan 27, 2020 5.020 5.280 4.935 5.040 26,361 -0.10(-1.95%)
Jan 24, 2020 5.250 5.450 5.040 5.140 80,200 -0.06(-1.06%)
Jan 23, 2020 5.020 5.200 5.000 5.195 42,078 +0.15(+2.87%)
Jan 22, 2020 5.100 5.100 4.960 5.050 25,937 -0.00(-0.10%)
Jan 21, 2020 4.890 5.120 4.890 5.055 55,234 +0.21(+4.33%)
Jan 17, 2020 5.150 5.200 4.800 4.845 122,800 -0.28(-5.37%)
Jan 16, 2020 5.110 5.260 4.940 5.120 94,132 -0.06(-1.16%)
Jan 15, 2020 5.110 5.200 4.850 5.180 252,524 -0.42(-7.50%)
Jan 14, 2020 5.490 5.640 5.450 5.600 132,989 +0.18(+3.32%)
Jan 13, 2020 5.330 5.420 5.220 5.420 53,207 +0.19(+3.63%)
Jan 10, 2020 5.280 5.500 5.020 5.230 114,500 +0.03(+0.58%)
Jan 09, 2020 4.900 5.230 4.900 5.200 90,768 +0.32(+6.56%)
Jan 08, 2020 5.030 5.130 4.800 4.880 45,131 -0.16(-3.17%)
Jan 07, 2020 5.030 5.150 5.010 5.040 42,450 +0.01(+0.20%)
Jan 06, 2020 5.210 5.475 5.010 5.030 60,408 -0.28(-5.27%)
Jan 03, 2020 5.430 5.500 5.300 5.310 57,700 -0.18(-3.28%)
Jan 02, 2020 5.480 5.555 5.415 5.490 103,675 +0.02(+0.37%)
Dec 31, 2019 5.410 5.540 5.350 5.470 63,500 +0.03(+0.55%)
Dec 30, 2019 5.500 5.540 5.390 5.440 46,779 -0.04(-0.73%)
Dec 27, 2019 5.340 5.480 5.300 5.480 44,900 +0.16(+3.01%)
Dec 26, 2019 5.380 5.530 5.300 5.320 39,849 -0.10(-1.85%)
Dec 24, 2019 5.500 5.517 5.400 5.420 30,600 -0.11(-1.99%)
Dec 23, 2019 5.590 5.605 5.320 5.530 60,550 -0.07(-1.25%)
Dec 20, 2019 5.200 5.880 5.066 5.600 279,000 +0.46(+8.95%)
Dec 19, 2019 5.220 5.300 5.015 5.140 85,043 -0.04(-0.77%)
Dec 18, 2019 4.830 5.330 4.830 5.180 120,293 +0.36(+7.58%)
Dec 17, 2019 4.590 4.850 4.590 4.815 93,338 +0.24(+5.13%)
Dec 16, 2019 4.540 4.710 4.500 4.580 50,959 +0.05(+1.10%)
Dec 13, 2019 4.500 4.600 4.500 4.530 59,800 +0.02(+0.44%)
Dec 12, 2019 4.500 4.600 4.500 4.510 39,560 +0.01(+0.22%)
Dec 11, 2019 4.450 4.600 4.450 4.500 67,267 +0.05(+1.12%)
Dec 10, 2019 4.510 4.640 4.400 4.450 279,528 -0.10(-2.31%)
Dec 09, 2019 4.580 4.680 4.510 4.555 98,375 -0.10(-2.04%)
Dec 06, 2019 4.610 4.700 4.500 4.650 78,300 +0.10(+2.20%)
Dec 05, 2019 4.570 4.810 4.470 4.550 94,062 -0.05(-1.09%)
Dec 04, 2019 4.540 4.690 4.500 4.600 123,200 +0.04(+0.88%)
Dec 03, 2019 4.410 4.586 4.011 4.560 113,997 +0.05(+1.11%)
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.