Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings, Inc. - Common Stock (NQ:BBCP)

7.230 +0.300 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 6.980 7.280 6.800 7.230 84,084 +0.30(+4.33%)
Aug 21, 2025 6.830 6.950 6.765 6.930 40,578 +0.09(+1.32%)
Aug 20, 2025 6.880 6.950 6.780 6.840 137,584 -0.01(-0.15%)
Aug 19, 2025 6.890 6.990 6.840 6.850 50,918 -0.05(-0.72%)
Aug 18, 2025 6.830 7.030 6.766 6.900 58,422 +0.11(+1.62%)
Aug 15, 2025 6.890 6.990 6.700 6.790 202,923 -0.07(-1.02%)
Aug 14, 2025 7.180 7.180 6.790 6.860 82,450 -0.39(-5.38%)
Aug 13, 2025 7.140 7.310 7.001 7.250 63,069 +0.20(+2.84%)
Aug 12, 2025 7.120 7.190 6.939 7.050 79,428 -0.01(-0.14%)
Aug 11, 2025 6.890 7.090 6.810 7.060 55,400 +0.19(+2.77%)
Aug 08, 2025 6.860 6.995 6.800 6.870 54,551 +0.07(+1.03%)
Aug 07, 2025 6.630 6.840 6.620 6.800 49,615 +0.17(+2.56%)
Aug 06, 2025 7.110 7.110 6.610 6.630 83,820 -0.57(-7.92%)
Aug 05, 2025 6.800 7.230 6.785 7.200 227,844 +0.41(+6.04%)
Aug 04, 2025 6.820 6.950 6.740 6.790 53,579 -0.05(-0.73%)
Aug 01, 2025 6.690 6.910 6.610 6.840 179,160 +0.01(+0.15%)
Jul 31, 2025 6.900 6.900 6.650 6.830 178,715 +0.00(+0.00%)
Jul 30, 2025 6.960 7.040 6.800 6.830 51,051 -0.10(-1.44%)
Jul 29, 2025 7.050 7.060 6.880 6.930 49,116 -0.06(-0.86%)
Jul 28, 2025 6.940 7.050 6.932 6.990 63,422 +0.07(+1.01%)
Jul 25, 2025 6.940 7.050 6.843 6.920 89,011 +0.01(+0.14%)
Jul 24, 2025 6.900 6.930 6.850 6.910 50,232 -0.02(-0.29%)
Jul 23, 2025 7.010 7.130 6.900 6.930 60,573 -0.02(-0.29%)
Jul 22, 2025 6.800 7.090 6.745 6.950 81,105 +0.10(+1.46%)
Jul 21, 2025 6.850 7.000 6.840 6.850 66,260 +0.01(+0.15%)
Jul 18, 2025 7.070 7.075 6.798 6.840 93,521 -0.18(-2.56%)
Jul 17, 2025 6.820 7.090 6.820 7.020 114,244 +0.19(+2.78%)
Jul 16, 2025 6.980 7.107 6.793 6.830 81,731 -0.15(-2.15%)
Jul 15, 2025 6.870 7.065 6.820 6.980 97,160 +0.09(+1.31%)
Jul 14, 2025 6.870 6.930 6.630 6.890 80,764 +0.01(+0.15%)
Jul 11, 2025 6.880 7.010 6.840 6.880 70,474 -0.07(-1.01%)
Jul 10, 2025 6.720 7.000 6.715 6.950 88,759 +0.17(+2.51%)
Jul 09, 2025 6.510 6.790 6.500 6.780 72,625 +0.32(+4.95%)
Jul 08, 2025 6.380 6.550 6.340 6.460 102,785 +0.09(+1.41%)
Jul 07, 2025 6.310 6.630 6.310 6.370 234,535 -0.06(-0.93%)
Jul 03, 2025 6.340 6.470 6.320 6.430 25,242 +0.10(+1.58%)
Jul 02, 2025 6.260 6.400 6.255 6.330 72,676 +0.05(+0.80%)
Jul 01, 2025 6.110 6.360 6.110 6.280 77,811 +0.13(+2.11%)
Jun 30, 2025 6.250 6.290 6.140 6.150 71,752 -0.08(-1.28%)
Jun 27, 2025 6.360 6.405 6.200 6.230 161,775 -0.11(-1.74%)
Jun 26, 2025 6.180 6.410 6.100 6.340 106,572 +0.22(+3.59%)
Jun 25, 2025 6.280 6.290 6.120 6.120 91,949 -0.16(-2.55%)
Jun 24, 2025 6.240 6.300 6.185 6.280 79,120 +0.07(+1.13%)
Jun 23, 2025 5.850 6.280 5.830 6.210 102,437 +0.35(+5.97%)
Jun 20, 2025 6.030 6.060 5.850 5.860 150,786 -0.12(-2.01%)
Jun 18, 2025 5.960 6.150 5.940 5.980 75,594 +0.01(+0.17%)
Jun 17, 2025 6.180 6.245 5.970 5.970 87,829 -0.23(-3.71%)
Jun 16, 2025 5.815 6.240 5.815 6.200 200,842 +0.24(+4.03%)
Jun 13, 2025 6.070 6.250 5.950 5.960 151,386 -0.16(-2.61%)
Jun 12, 2025 6.040 6.248 6.014 6.120 91,916 -0.01(-0.16%)
Jun 11, 2025 6.090 6.230 6.000 6.130 116,119 +0.06(+0.99%)
Jun 10, 2025 5.860 6.100 5.800 6.070 128,624 +0.20(+3.32%)
Jun 09, 2025 6.130 6.130 5.830 5.875 177,032 -0.20(-3.21%)
Jun 06, 2025 5.920 6.190 5.700 6.070 360,331 -1.02(-14.39%)
Jun 05, 2025 7.070 7.220 7.035 7.090 74,351 -0.01(-0.14%)
Jun 04, 2025 7.260 7.260 7.090 7.100 44,351 -0.11(-1.53%)
Jun 03, 2025 7.040 7.270 6.959 7.210 77,819 +0.18(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.