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)

6.660 +0.160 (+2.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	6.590	6.680	6.440	6.660	75,759	+0.16(+2.46%)
Oct 23, 2025	6.640	6.720	6.450	6.500	83,850	-0.11(-1.66%)
Oct 22, 2025	6.540	6.690	6.500	6.610	90,271	-0.06(-0.90%)
Oct 21, 2025	6.660	6.810	6.630	6.670	52,627	-0.04(-0.60%)
Oct 20, 2025	6.540	6.740	6.520	6.710	79,961	+0.23(+3.55%)
Oct 17, 2025	6.660	6.750	6.450	6.480	75,515	-0.20(-2.99%)
Oct 16, 2025	6.810	6.810	6.570	6.680	55,052	-0.13(-1.91%)
Oct 15, 2025	6.930	6.930	6.620	6.810	99,915	-0.06(-0.87%)
Oct 14, 2025	6.650	6.920	6.610	6.870	69,221	+0.17(+2.54%)
Oct 13, 2025	6.560	6.705	6.440	6.700	54,114	+0.21(+3.24%)
Oct 10, 2025	6.700	6.720	6.490	6.490	57,210	-0.24(-3.57%)
Oct 09, 2025	6.900	6.900	6.700	6.730	52,929	-0.22(-3.17%)
Oct 08, 2025	6.760	7.000	6.650	6.950	57,862	+0.19(+2.81%)
Oct 07, 2025	6.880	6.980	6.720	6.760	73,070	-0.15(-2.17%)
Oct 06, 2025	7.020	7.069	6.860	6.910	67,549	-0.15(-2.12%)
Oct 03, 2025	7.080	7.180	6.965	7.060	51,465	+0.00(+0.00%)
Oct 02, 2025	6.960	7.150	6.960	7.060	107,877	+0.10(+1.44%)
Oct 01, 2025	6.960	7.090	6.960	6.960	58,224	-0.09(-1.28%)
Sep 30, 2025	6.960	7.130	6.940	7.050	71,417	+0.08(+1.15%)
Sep 29, 2025	7.190	7.260	6.945	6.970	77,628	-0.19(-2.65%)
Sep 26, 2025	7.140	7.290	7.070	7.160	42,165	+0.00(+0.00%)
Sep 25, 2025	7.270	7.282	7.085	7.160	32,671	-0.14(-1.92%)
Sep 24, 2025	7.340	7.490	7.270	7.300	48,736	-0.06(-0.82%)
Sep 23, 2025	7.390	7.500	7.310	7.360	60,613	-0.04(-0.54%)
Sep 22, 2025	7.230	7.455	7.200	7.400	82,362	+0.15(+2.07%)
Sep 19, 2025	7.320	7.320	7.130	7.250	193,575	-0.05(-0.68%)
Sep 18, 2025	7.080	7.410	7.080	7.300	84,570	+0.26(+3.69%)
Sep 17, 2025	7.230	7.273	7.000	7.040	72,548	-0.19(-2.63%)
Sep 16, 2025	7.220	7.300	7.180	7.230	78,644	+0.01(+0.14%)
Sep 15, 2025	7.080	7.250	7.025	7.220	69,899	+0.15(+2.12%)
Sep 12, 2025	7.130	7.130	6.980	7.070	64,009	-0.07(-0.98%)
Sep 11, 2025	7.120	7.240	6.965	7.140	171,610	+0.03(+0.42%)
Sep 10, 2025	7.010	7.166	7.005	7.110	76,682	+0.12(+1.72%)
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%)

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 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