Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.48
-0.20 (-2.99%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.66 | 6.75 | 6.45 | 6.48 | 6.48 | -2.99% | 75,515 |
| Oct 16, 2025 | 6.81 | 6.81 | 6.57 | 6.68 | 6.68 | -1.91% | 55,052 |
| Oct 15, 2025 | 6.93 | 6.93 | 6.62 | 6.81 | 6.81 | -0.87% | 99,915 |
| Oct 14, 2025 | 6.65 | 6.92 | 6.61 | 6.87 | 6.87 | 2.54% | 69,246 |
| Oct 13, 2025 | 6.56 | 6.71 | 6.44 | 6.70 | 6.70 | 3.24% | 54,114 |
| Oct 10, 2025 | 6.70 | 6.72 | 6.49 | 6.49 | 6.49 | -3.57% | 57,210 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.70 | 6.73 | 6.73 | -3.17% | 52,929 |
| Oct 8, 2025 | 6.76 | 7.00 | 6.65 | 6.95 | 6.95 | 2.81% | 57,862 |
| Oct 7, 2025 | 6.88 | 6.98 | 6.72 | 6.76 | 6.76 | -2.17% | 73,070 |
| Oct 6, 2025 | 7.02 | 7.07 | 6.86 | 6.91 | 6.91 | -2.12% | 67,553 |
| Oct 3, 2025 | 7.08 | 7.18 | 6.97 | 7.06 | 7.06 | - | 51,465 |
| Oct 2, 2025 | 6.96 | 7.15 | 6.96 | 7.06 | 7.06 | 1.44% | 107,877 |
| Oct 1, 2025 | 6.96 | 7.09 | 6.96 | 6.96 | 6.96 | -1.28% | 58,224 |
| Sep 30, 2025 | 6.96 | 7.13 | 6.94 | 7.05 | 7.05 | 1.15% | 71,417 |
| Sep 29, 2025 | 7.19 | 7.26 | 6.95 | 6.97 | 6.97 | -2.65% | 77,628 |
| Sep 26, 2025 | 7.14 | 7.29 | 7.07 | 7.16 | 7.16 | - | 38,055 |
| Sep 25, 2025 | 7.27 | 7.28 | 7.09 | 7.16 | 7.16 | -1.92% | 32,671 |
| Sep 24, 2025 | 7.34 | 7.49 | 7.27 | 7.30 | 7.30 | -0.82% | 48,736 |
| Sep 23, 2025 | 7.39 | 7.50 | 7.31 | 7.36 | 7.36 | -0.54% | 60,613 |
| Sep 22, 2025 | 7.23 | 7.46 | 7.20 | 7.40 | 7.40 | 2.07% | 82,362 |
| Sep 19, 2025 | 7.32 | 7.32 | 7.13 | 7.25 | 7.25 | -0.68% | 193,575 |
| Sep 18, 2025 | 7.08 | 7.41 | 7.08 | 7.30 | 7.30 | 3.69% | 84,570 |
| Sep 17, 2025 | 7.23 | 7.27 | 7.00 | 7.04 | 7.04 | -2.63% | 72,557 |
| Sep 16, 2025 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | 0.14% | 78,644 |
| Sep 15, 2025 | 7.08 | 7.25 | 7.03 | 7.22 | 7.22 | 2.12% | 69,899 |
| Sep 12, 2025 | 7.13 | 7.13 | 6.98 | 7.07 | 7.07 | -0.98% | 64,009 |
| Sep 11, 2025 | 7.12 | 7.24 | 6.97 | 7.14 | 7.14 | 0.42% | 171,610 |
| Sep 10, 2025 | 7.01 | 7.17 | 7.01 | 7.11 | 7.11 | 1.72% | 76,682 |
| Sep 9, 2025 | 7.20 | 7.23 | 6.80 | 6.99 | 6.99 | -3.59% | 193,746 |
| Sep 8, 2025 | 7.50 | 7.52 | 7.24 | 7.25 | 7.25 | -5.10% | 206,792 |
| Sep 5, 2025 | 7.35 | 7.80 | 7.07 | 7.64 | 7.64 | 12.19% | 161,864 |
| Sep 4, 2025 | 6.89 | 6.98 | 6.70 | 6.81 | 6.81 | 0.59% | 162,121 |
| Sep 3, 2025 | 6.77 | 6.82 | 6.73 | 6.77 | 6.77 | - | 70,035 |
| Sep 2, 2025 | 6.90 | 7.08 | 6.77 | 6.77 | 6.77 | -2.73% | 93,488 |
| Aug 29, 2025 | 7.09 | 7.21 | 6.89 | 6.96 | 6.96 | -1.56% | 92,360 |
| Aug 28, 2025 | 7.17 | 7.17 | 7.04 | 7.07 | 7.07 | -0.84% | 30,941 |
| Aug 27, 2025 | 7.11 | 7.26 | 7.11 | 7.13 | 7.13 | 0.14% | 33,624 |
| Aug 26, 2025 | 7.09 | 7.16 | 7.08 | 7.12 | 7.12 | 0.14% | 26,558 |
| Aug 25, 2025 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | -1.66% | 32,327 |
| Aug 22, 2025 | 6.98 | 7.28 | 6.80 | 7.23 | 7.23 | 4.33% | 84,084 |
| Aug 21, 2025 | 6.83 | 6.95 | 6.77 | 6.93 | 6.93 | 1.32% | 40,578 |
| Aug 20, 2025 | 6.88 | 6.95 | 6.78 | 6.84 | 6.84 | -0.15% | 137,585 |
| Aug 19, 2025 | 6.89 | 6.99 | 6.84 | 6.85 | 6.85 | -0.72% | 50,918 |
| Aug 18, 2025 | 6.83 | 7.03 | 6.77 | 6.90 | 6.90 | 1.62% | 58,422 |
| Aug 15, 2025 | 6.89 | 6.99 | 6.70 | 6.79 | 6.79 | -1.02% | 202,923 |
| Aug 14, 2025 | 7.18 | 7.18 | 6.79 | 6.86 | 6.86 | -5.38% | 82,451 |
| Aug 13, 2025 | 7.14 | 7.31 | 7.00 | 7.25 | 7.25 | 2.84% | 63,069 |
| Aug 12, 2025 | 7.12 | 7.19 | 6.94 | 7.05 | 7.05 | -0.14% | 79,428 |
| Aug 11, 2025 | 6.89 | 7.09 | 6.81 | 7.06 | 7.06 | 2.77% | 55,400 |
| Aug 8, 2025 | 6.86 | 7.00 | 6.80 | 6.87 | 6.87 | 1.03% | 54,551 |