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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.180 +0.050 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	6.130	6.260	6.120	6.180	133,851	+0.05(+0.82%)
Apr 16, 2025	6.020	6.150	5.995	6.130	165,171	+0.12(+2.00%)
Apr 15, 2025	5.970	6.060	5.910	6.010	157,355	+0.02(+0.33%)
Apr 14, 2025	5.790	6.005	5.700	5.990	187,204	+0.23(+3.99%)
Apr 11, 2025	5.630	5.810	5.590	5.760	157,861	+0.09(+1.59%)
Apr 10, 2025	5.570	5.825	5.515	5.670	180,179	-0.09(-1.56%)
Apr 09, 2025	5.220	5.830	5.220	5.760	363,129	+0.51(+9.71%)
Apr 08, 2025	5.330	5.530	5.190	5.250	194,616	+0.04(+0.77%)
Apr 07, 2025	5.270	5.510	5.145	5.210	175,559	-0.16(-2.98%)
Apr 04, 2025	5.160	5.425	5.100	5.370	234,913	+0.03(+0.56%)
Apr 03, 2025	5.500	5.520	5.280	5.340	362,737	-0.34(-5.99%)
Apr 02, 2025	5.560	5.810	5.560	5.680	136,668	+0.04(+0.71%)
Apr 01, 2025	5.460	5.715	5.410	5.640	146,384	+0.18(+3.30%)
Mar 31, 2025	5.250	5.570	5.250	5.460	237,327	+0.10(+1.87%)
Mar 28, 2025	5.240	5.405	5.150	5.360	146,576	+0.07(+1.32%)
Mar 27, 2025	5.220	5.380	5.035	5.290	169,530	+0.16(+3.12%)
Mar 26, 2025	5.210	5.289	5.120	5.130	159,382	-0.04(-0.77%)
Mar 25, 2025	5.570	5.570	5.150	5.170	156,181	-0.39(-7.01%)
Mar 24, 2025	5.630	5.730	5.490	5.560	111,810	-0.07(-1.24%)
Mar 21, 2025	5.760	5.770	5.610	5.630	173,662	-0.16(-2.76%)
Mar 20, 2025	5.780	5.920	5.780	5.790	148,396	-0.06(-1.03%)
Mar 19, 2025	5.740	5.945	5.740	5.850	149,880	+0.10(+1.74%)
Mar 18, 2025	6.000	6.140	5.730	5.750	148,255	-0.25(-4.17%)
Mar 17, 2025	5.840	6.100	5.820	6.000	243,587	+0.36(+6.38%)
Mar 14, 2025	5.450	5.675	5.300	5.640	330,990	+0.18(+3.30%)
Mar 13, 2025	5.230	5.720	4.980	5.460	468,203	+0.50(+10.08%)
Mar 12, 2025	5.010	5.480	4.780	4.960	597,539	-1.08(-17.88%)
Mar 11, 2025	5.900	6.085	5.870	6.040	168,103	+0.08(+1.43%)
Mar 10, 2025	6.130	6.180	5.900	5.955	114,476	-0.24(-3.80%)
Mar 07, 2025	6.290	6.334	6.150	6.190	78,903	-0.10(-1.59%)
Mar 06, 2025	6.180	6.360	6.160	6.290	89,614	+0.03(+0.48%)
Mar 05, 2025	6.200	6.410	6.190	6.260	109,123	+0.08(+1.29%)
Mar 04, 2025	6.260	6.350	6.160	6.180	141,729	-0.20(-3.13%)
Mar 03, 2025	6.600	6.620	6.310	6.380	150,493	-0.16(-2.45%)
Feb 28, 2025	6.550	6.605	6.420	6.540	137,511	-0.04(-0.61%)
Feb 27, 2025	6.690	6.740	6.530	6.580	113,707	-0.13(-1.94%)
Feb 26, 2025	6.550	6.767	6.550	6.710	163,170	+0.18(+2.76%)
Feb 25, 2025	6.620	6.680	6.440	6.530	236,874	-0.02(-0.31%)
Feb 24, 2025	6.700	6.700	6.540	6.550	102,355	-0.10(-1.50%)
Feb 21, 2025	7.130	7.130	6.630	6.650	112,942	-0.40(-5.67%)
Feb 20, 2025	7.060	7.085	6.940	7.050	136,731	-0.03(-0.42%)
Feb 19, 2025	7.130	7.158	7.030	7.080	97,310	-0.05(-0.70%)
Feb 18, 2025	7.030	7.235	7.030	7.130	181,021	+0.00(+0.00%)
Feb 14, 2025	7.220	7.243	7.035	7.130	149,306	-0.02(-0.28%)
Feb 13, 2025	7.250	7.305	7.075	7.150	137,172	-0.13(-1.79%)
Feb 12, 2025	7.280	7.280	7.030	7.280	178,852	-0.31(-4.08%)
Feb 11, 2025	7.680	7.800	7.540	7.590	116,570	-0.05(-0.65%)
Feb 10, 2025	7.770	7.850	7.370	7.640	202,479	+0.00(+0.00%)
Feb 07, 2025	7.850	8.054	7.600	7.640	156,527	-0.21(-2.68%)
Feb 06, 2025	7.830	7.950	7.635	7.850	267,494	+0.03(+0.38%)
Feb 05, 2025	8.300	8.320	7.783	7.820	248,397	-0.56(-6.68%)
Feb 04, 2025	8.320	8.400	8.230	8.380	139,829	+0.06(+0.72%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices