Quantcast

Concrete Pumping Holdings, Inc. Common Stock Historical Stock Prices

BBCP 
$6.7
*  
0.05
0.74%
Get BBCP Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BBCP now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    BBCP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.80 6.87 6.36 6.70 10,722
04/25/2019 6.42 6.87 6.36 6.7 10,722
04/24/2019 6.76 6.76 6.3 6.75 45,045
04/23/2019 6.95 6.96 6.6 6.96 16,462
04/22/2019 6.85 7 6.6 6.77 38,477
04/18/2019 6.903 7.17 6.8 6.87 12,822
04/17/2019 6.652 7.01 6.625 6.8 10,294
04/16/2019 6.5325 6.7 6.5325 6.7 1,178
04/15/2019 6.85 6.85 6.47 6.75 14,540
04/12/2019 6.54 6.77 6.51 6.77 9,546
04/11/2019 7.21 7.21 6.54 6.61 15,106
04/10/2019 6.57 6.67 6.47 6.67 17,090
04/09/2019 6.69 6.8 6.5 6.7 14,207
04/08/2019 6.815 6.85 6.56 6.85 24,504
04/05/2019 7.06 7.1 6.8 7 45,515
04/04/2019 7.33 7.8 7 7.36 31,345
04/03/2019 7.379 7.385 7.33 7.33 11,490
04/02/2019 8.5 8.5 7.23 7.35 92,290
04/01/2019 10.0291 10.0291 8.77 9 3,287
03/29/2019 9.105 9.29 8.64 8.95 4,151
03/28/2019 9.89 9.89 9.204 9.5 2,102
03/27/2019 9.3 9.3 9.3 9.3 451
03/26/2019 9.97 10 9.31 9.69 4,382
03/25/2019 10 10.11 9.5 9.5 3,046
03/22/2019 10 10.2 9.11 10.2 9,932
03/21/2019 10.64 10.75 10.2 10.75 7,033
03/20/2019 11.6 11.805 10.5 11.25 15,279
03/19/2019 11.37 12.73 10.6001 12 39,608
03/18/2019 10.65 12 10.0101 10.5 32,835
03/15/2019 11.93 12.095 10.52 10.52 69,994
03/14/2019 9.5 12.49 9.5 12.49 22,969
03/13/2019 8.98 9.58 8.8425 9.5 36,700
03/12/2019 8.6 9.1 8.4501 8.9847 34,312
03/11/2019 8.32 8.86 7.92 8.29 19,115
03/08/2019 7.6228 8.09 7.6228 8.08 14,475
03/07/2019 7.97 7.97 7.97 7.97 496
03/06/2019 7.75 7.99 7.75 7.99 624
03/05/2019 8 8 7.99 7.99 400
03/04/2019 7.79 7.89 7.7 7.89 2,121
03/01/2019 7.89 7.9 7.65 7.79 2,094
02/28/2019 7.8 7.8 7.52 7.69 6,434
02/27/2019 7.65 7.65 7.65 7.65 332
02/26/2019 7.75 7.75 7.75 7.75 00
02/25/2019 7.75 7.98 7.55 7.75 9,304
02/22/2019 7.51 7.98 7.51 7.98 1,858
02/21/2019 7.74 8 7.71 8 1,828
02/20/2019 7.41 8 7.41 7.97 14,345
02/19/2019 7.69 7.7 7.45 7.69 2,133
02/15/2019 7.25 7.9531 7.25 7.9531 1,283
02/14/2019 7.13 7.615 6.95 7.48 6,194
02/13/2019 7.4 7.4 7.4 7.4 287
02/12/2019 7.28 7.29 7.095 7.28 6,490
02/11/2019 7.46 7.715 6.62 7.34 179,478
02/08/2019 7.51 7.735 7.12 7.32 8,670
02/07/2019 7.72 7.74 7.52 7.52 7,727
02/06/2019 7.61 7.805 7.5 7.725 12,916
02/05/2019 8.1 8.225 7.7 7.74 24,798
02/04/2019 8.23 8.245 7.8 8.11 5,797
02/01/2019 7.9 8.66 7.8 7.8 19,162
01/31/2019 8.15 9.5515 7.73 7.89 19,176
01/30/2019 8.45 8.45 7.72 7.75 21,781
01/29/2019 9.5 9.5 8.1 8.6 9,879
01/28/2019 8.42 9.5513 8.161 8.755 13,412
01/25/2019 7.65 8.5 7.65 8.02 6,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio