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

Markets:

Overview

News

Currencies

International

Treasuries

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

6.990 -0.260 (-3.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 09, 2025	7.200	7.230	6.800	6.990	193,716	-0.26(-3.59%)
Sep 08, 2025	7.500	7.515	7.240	7.250	206,792	-0.39(-5.10%)
Sep 05, 2025	7.350	7.800	7.070	7.640	161,864	+0.83(+12.19%)
Sep 04, 2025	6.890	6.977	6.700	6.810	162,055	+0.04(+0.59%)
Sep 03, 2025	6.770	6.820	6.730	6.770	70,042	+0.00(+0.00%)
Sep 02, 2025	6.900	7.080	6.770	6.770	93,488	-0.19(-2.73%)
Aug 29, 2025	7.090	7.210	6.890	6.960	92,360	-0.11(-1.56%)
Aug 28, 2025	7.170	7.170	7.035	7.070	30,941	-0.06(-0.84%)
Aug 27, 2025	7.110	7.260	7.110	7.130	33,624	+0.01(+0.14%)
Aug 26, 2025	7.090	7.160	7.080	7.120	26,558	+0.01(+0.14%)
Aug 25, 2025	7.190	7.190	7.110	7.110	32,277	-0.12(-1.66%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices