Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.96
-0.11 (-1.56%)
Aug 29, 2025, 4:00 PM - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6.63 | 6.84 | 6.62 | 6.80 | 6.80 | 2.56% | 49,619 |
| Aug 6, 2025 | 7.11 | 7.11 | 6.61 | 6.63 | 6.63 | -7.92% | 83,820 |
| Aug 5, 2025 | 6.80 | 7.23 | 6.79 | 7.20 | 7.20 | 6.04% | 227,844 |
| Aug 4, 2025 | 6.82 | 6.95 | 6.74 | 6.79 | 6.79 | -0.73% | 53,579 |
| Aug 1, 2025 | 6.69 | 6.91 | 6.61 | 6.84 | 6.84 | 0.15% | 179,160 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.65 | 6.83 | 6.83 | - | 178,715 |
| Jul 30, 2025 | 6.96 | 7.04 | 6.80 | 6.83 | 6.83 | -1.44% | 51,051 |
| Jul 29, 2025 | 7.05 | 7.06 | 6.88 | 6.93 | 6.93 | -0.86% | 49,116 |
| Jul 28, 2025 | 6.94 | 7.05 | 6.93 | 6.99 | 6.99 | 1.01% | 63,422 |
| Jul 25, 2025 | 6.94 | 7.05 | 6.84 | 6.92 | 6.92 | 0.14% | 89,011 |
| Jul 24, 2025 | 6.90 | 6.93 | 6.85 | 6.91 | 6.91 | -0.29% | 50,232 |
| Jul 23, 2025 | 7.01 | 7.13 | 6.90 | 6.93 | 6.93 | -0.29% | 60,573 |
| Jul 22, 2025 | 6.80 | 7.09 | 6.75 | 6.95 | 6.95 | 1.46% | 81,105 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.84 | 6.85 | 6.85 | 0.15% | 66,260 |
| Jul 18, 2025 | 7.07 | 7.08 | 6.80 | 6.84 | 6.84 | -2.56% | 93,521 |
| Jul 17, 2025 | 6.82 | 7.09 | 6.82 | 7.02 | 7.02 | 2.78% | 114,245 |
| Jul 16, 2025 | 6.98 | 7.11 | 6.79 | 6.83 | 6.83 | -2.15% | 81,731 |
| Jul 15, 2025 | 6.87 | 7.07 | 6.82 | 6.98 | 6.98 | 1.31% | 97,160 |
| Jul 14, 2025 | 6.87 | 6.93 | 6.63 | 6.89 | 6.89 | 0.15% | 80,764 |
| Jul 11, 2025 | 6.88 | 7.01 | 6.84 | 6.88 | 6.88 | -1.01% | 70,474 |
| Jul 10, 2025 | 6.72 | 7.00 | 6.72 | 6.95 | 6.95 | 2.51% | 88,759 |
| Jul 9, 2025 | 6.51 | 6.79 | 6.50 | 6.78 | 6.78 | 4.95% | 72,625 |
| Jul 8, 2025 | 6.38 | 6.55 | 6.34 | 6.46 | 6.46 | 1.41% | 102,785 |
| Jul 7, 2025 | 6.31 | 6.63 | 6.31 | 6.37 | 6.37 | -0.93% | 234,535 |
| Jul 3, 2025 | 6.34 | 6.47 | 6.32 | 6.43 | 6.43 | 1.58% | 25,242 |
| Jul 2, 2025 | 6.26 | 6.40 | 6.26 | 6.33 | 6.33 | 0.80% | 72,676 |
| Jul 1, 2025 | 6.11 | 6.36 | 6.11 | 6.28 | 6.28 | 2.11% | 77,811 |
| Jun 30, 2025 | 6.25 | 6.29 | 6.14 | 6.15 | 6.15 | -1.28% | 71,772 |
| Jun 27, 2025 | 6.36 | 6.41 | 6.20 | 6.23 | 6.23 | -1.74% | 161,775 |
| Jun 26, 2025 | 6.18 | 6.41 | 6.10 | 6.34 | 6.34 | 3.59% | 106,574 |
| Jun 25, 2025 | 6.28 | 6.29 | 6.12 | 6.12 | 6.12 | -2.55% | 91,949 |
| Jun 24, 2025 | 6.24 | 6.30 | 6.19 | 6.28 | 6.28 | 1.13% | 79,120 |
| Jun 23, 2025 | 5.85 | 6.28 | 5.83 | 6.21 | 6.21 | 5.97% | 102,437 |
| Jun 20, 2025 | 6.03 | 6.06 | 5.85 | 5.86 | 5.86 | -2.01% | 150,786 |