Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Concrete Pumping Holdings Inc (NQ: BBCP )

7.900 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.790 8.790 8.520 8.580 41,231 -0.13(-1.49%)
Sep 28, 2023 8.750 8.750 8.550 8.710 67,403 -0.02(-0.23%)
Sep 27, 2023 8.760 8.944 8.680 8.730 54,892 -0.05(-0.57%)
Sep 26, 2023 9.020 9.100 8.660 8.780 63,647 -0.32(-3.52%)
Sep 25, 2023 8.930 9.150 8.980 9.100 86,818 +0.20(+2.25%)
Sep 22, 2023 8.610 9.000 8.610 8.900 299,481 +0.29(+3.37%)
Sep 21, 2023 8.580 8.670 8.410 8.610 88,769 +0.07(+0.82%)
Sep 20, 2023 8.310 8.780 8.230 8.540 115,966 +0.27(+3.26%)
Sep 19, 2023 8.340 8.340 8.135 8.270 43,523 -0.11(-1.31%)
Sep 18, 2023 8.310 8.450 8.260 8.380 55,478 +0.10(+1.21%)
Sep 15, 2023 8.050 8.440 7.960 8.280 236,705 +0.23(+2.86%)
Sep 14, 2023 8.220 8.240 8.030 8.050 61,827 -0.10(-1.23%)
Sep 13, 2023 8.370 8.414 8.080 8.150 46,551 -0.27(-3.21%)
Sep 12, 2023 8.210 8.500 8.200 8.420 114,296 +0.20(+2.43%)
Sep 11, 2023 8.050 8.240 7.960 8.220 87,747 +0.21(+2.62%)
Sep 08, 2023 8.370 8.370 7.420 8.010 145,110 +0.51(+6.80%)
Sep 07, 2023 7.510 7.540 7.355 7.500 112,622 +0.02(+0.27%)
Sep 06, 2023 7.480 7.535 7.410 7.480 42,122 +0.02(+0.27%)
Sep 05, 2023 7.490 7.540 7.320 7.460 88,871 -0.09(-1.19%)
Sep 01, 2023 7.640 7.735 7.450 7.550 53,971 -0.08(-1.05%)
Aug 31, 2023 7.410 7.680 7.410 7.630 53,954 +0.15(+2.01%)
Aug 30, 2023 7.420 7.620 7.420 7.480 26,948 -0.01(-0.13%)
Aug 29, 2023 7.360 7.520 7.290 7.490 34,859 +0.14(+1.90%)
Aug 28, 2023 7.180 7.420 7.180 7.350 44,164 +0.17(+2.37%)
Aug 25, 2023 7.230 7.250 7.100 7.180 79,724 -0.06(-0.83%)
Aug 24, 2023 7.420 7.490 7.230 7.240 62,032 -0.24(-3.21%)
Aug 23, 2023 7.500 7.630 7.410 7.480 64,523 -0.04(-0.53%)
Aug 22, 2023 7.640 7.650 7.510 7.520 51,907 -0.13(-1.70%)
Aug 21, 2023 7.800 7.800 7.610 7.650 32,200 -0.16(-2.05%)
Aug 18, 2023 7.790 7.852 7.610 7.810 49,127 -0.02(-0.26%)
Aug 17, 2023 8.030 8.060 7.810 7.830 70,703 -0.19(-2.37%)
Aug 16, 2023 8.040 8.120 8.020 8.020 31,567 -0.04(-0.50%)
Aug 15, 2023 8.070 8.090 8.020 8.060 38,000 -0.01(-0.12%)
Aug 14, 2023 8.020 8.105 8.020 8.070 34,434 -0.08(-0.98%)
Aug 11, 2023 8.130 8.205 8.120 8.150 32,738 +0.03(+0.37%)
Aug 10, 2023 8.160 8.230 8.060 8.120 56,182 -0.01(-0.12%)
Aug 09, 2023 8.180 8.215 8.130 8.130 53,793 -0.06(-0.73%)
Aug 08, 2023 8.100 8.200 8.050 8.190 60,896 +0.06(+0.74%)
Aug 07, 2023 8.020 8.140 7.950 8.130 61,275 +0.11(+1.37%)
Aug 04, 2023 8.030 8.130 7.990 8.020 40,530 -0.02(-0.25%)
Aug 03, 2023 8.040 8.070 8.010 8.040 27,894 -0.06(-0.74%)
Aug 02, 2023 8.110 8.150 8.050 8.100 42,752 -0.03(-0.37%)
Aug 01, 2023 8.070 8.150 8.010 8.130 70,231 +0.06(+0.74%)
Jul 31, 2023 7.980 8.080 7.910 8.070 53,082 +0.10(+1.25%)
Jul 28, 2023 7.960 8.000 7.930 7.970 28,792 +0.02(+0.25%)
Jul 27, 2023 8.040 8.040 7.900 7.950 39,151 -0.09(-1.12%)
Jul 26, 2023 8.060 8.100 7.990 8.040 31,923 +0.00(+0.00%)
Jul 25, 2023 8.110 8.155 8.000 8.040 77,496 -0.11(-1.35%)
Jul 24, 2023 8.200 8.200 8.010 8.150 53,364 -0.05(-0.61%)
Jul 21, 2023 8.360 8.360 8.160 8.200 56,397 -0.13(-1.56%)
Jul 20, 2023 8.340 8.370 8.290 8.330 43,373 +0.01(+0.12%)
Jul 19, 2023 8.300 8.370 8.270 8.320 71,052 +0.04(+0.48%)
Jul 18, 2023 8.220 8.320 8.220 8.280 81,606 +0.07(+0.85%)
Jul 17, 2023 8.150 8.270 8.150 8.210 49,559 +0.11(+1.36%)
Jul 14, 2023 8.290 8.290 8.090 8.100 74,511 -0.16(-1.94%)
Jul 13, 2023 8.180 8.310 8.155 8.260 74,473 +0.11(+1.35%)
Jul 12, 2023 8.170 8.200 8.105 8.150 99,678 +0.06(+0.74%)
Jul 11, 2023 8.170 8.215 8.050 8.090 85,815 -0.02(-0.25%)
Jul 10, 2023 8.060 8.130 8.050 8.110 83,688 +0.20(+2.53%)
Jul 07, 2023 7.880 7.960 7.830 7.910 222,703 +0.06(+0.76%)
Jul 06, 2023 7.920 7.949 7.835 7.850 120,301 -0.10(-1.26%)
Jul 05, 2023 8.080 8.080 7.930 7.950 87,223 -0.13(-1.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.