Italia markets closed

Concrete Pumping Holdings, Inc. (BBCP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,81+0,21 (+3,18%)
Alla chiusura: 04:00PM EDT
6,81 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246,636,836,636,816,8157.100
25 apr 20246,556,656,546,606,6053.700
24 apr 20246,566,626,526,576,5764.100
23 apr 20246,466,686,466,546,5470.300
22 apr 20246,726,726,466,486,4868.500
19 apr 20246,646,806,576,666,6653.600
18 apr 20246,886,926,596,666,6686.000
17 apr 20247,087,096,866,866,8640.700
16 apr 20247,127,127,007,107,1055.600
15 apr 20247,307,337,077,137,1358.400
12 apr 20247,467,467,257,277,2774.500
11 apr 20247,547,547,397,477,4744.700
10 apr 20247,587,667,537,567,5698.100
09 apr 20247,757,767,687,747,7460.100
08 apr 20247,887,907,697,727,7273.300
05 apr 20247,687,887,657,887,8849.400
04 apr 20247,817,857,627,677,6768.400
03 apr 20247,747,897,747,787,7872.300
02 apr 20247,667,897,667,787,7868.000
01 apr 20247,877,877,697,717,7183.500
28 mar 20247,857,977,857,907,9072.300
27 mar 20247,797,887,777,857,8567.900
26 mar 20247,747,937,747,777,7741.600
25 mar 20247,767,827,687,737,7364.400
22 mar 20248,068,107,787,787,7842.000
21 mar 20247,838,117,808,028,0258.900
20 mar 20247,617,897,617,837,8364.400
19 mar 20247,557,787,557,647,64197.900
18 mar 20247,687,727,577,587,58268.200
15 mar 20247,617,827,567,747,74336.200
14 mar 20247,907,927,507,577,57243.800
13 mar 20247,827,927,827,867,86202.500
12 mar 20247,777,847,647,807,80110.000
11 mar 20247,717,847,617,787,7869.400
08 mar 20248,208,207,677,807,80130.000
07 mar 20248,238,258,088,218,2153.700
06 mar 20248,018,047,888,038,0353.800
05 mar 20248,098,187,958,018,0138.900
04 mar 20248,248,288,038,088,0849.000
01 mar 20248,248,298,158,198,1936.000
29 feb 20248,248,248,108,198,1951.600
28 feb 20248,248,428,088,128,1224.500
27 feb 20248,428,488,258,318,3147.700
26 feb 20248,278,367,938,318,31252.200
23 feb 20248,258,378,248,328,3241.100
22 feb 20248,168,278,168,258,2550.500
21 feb 20248,178,198,098,168,1630.100
20 feb 20248,108,238,068,198,1973.500
16 feb 20248,368,368,058,208,2059.500
15 feb 20248,218,378,208,368,3664.600
14 feb 20248,058,168,018,158,1544.600
13 feb 20248,198,307,927,957,9587.200
12 feb 20248,188,418,168,378,3799.600
09 feb 20248,118,227,968,188,1845.600
08 feb 20247,918,107,908,088,0856.800
07 feb 20247,897,987,817,947,9432.800
06 feb 20247,757,877,747,857,8544.200
05 feb 20247,777,827,627,707,7073.200
02 feb 20247,847,947,727,867,8659.000
01 feb 20247,817,857,747,847,8454.700
31 gen 20247,827,857,697,727,7261.600
30 gen 20247,897,897,657,817,8148.500
29 gen 20247,787,887,677,877,8722.800
26 gen 20248,008,007,737,817,8140.000
25 gen 20247,817,977,777,977,9789.300
24 gen 20247,887,887,697,767,7669.100
23 gen 20247,897,927,757,797,7956.800
22 gen 20247,827,907,717,817,8171.500
19 gen 20247,897,897,667,847,8432.800
18 gen 20247,677,837,607,807,8054.300
17 gen 20247,497,657,437,617,6165.800
16 gen 20247,827,877,527,607,6085.000
12 gen 20247,978,017,437,917,91118.700
11 gen 20247,898,007,767,947,9491.800
10 gen 20247,887,997,887,937,9363.200
09 gen 20247,907,957,517,907,9048.700
08 gen 20248,068,067,817,967,9652.600
05 gen 20248,258,368,078,128,1290.600
04 gen 20248,258,448,198,268,2687.400
03 gen 20248,088,297,938,168,1679.600
02 gen 20248,148,207,978,188,1852.800
29 dic 20238,358,358,138,208,2024.900
28 dic 20238,258,368,228,338,3329.200
27 dic 20238,268,338,208,298,2930.100
26 dic 20238,288,338,208,248,2451.000
22 dic 20238,248,308,168,298,2937.900
21 dic 20238,198,388,098,168,1631.200
20 dic 20238,328,478,068,118,1174.400
19 dic 20238,268,408,108,328,32100.900
18 dic 20238,238,458,238,268,2662.700
15 dic 20238,358,358,218,268,26143.800
14 dic 20238,108,308,108,148,14103.500
13 dic 20237,778,127,758,128,1269.500
12 dic 20237,957,957,627,747,7442.600
11 dic 20237,927,977,837,947,9439.400
08 dic 20238,088,147,967,987,9832.700
07 dic 20237,808,067,718,048,04105.400
06 dic 20237,737,907,737,797,7938.900
05 dic 20238,008,037,707,727,7266.100
04 dic 20237,698,127,698,068,0674.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...