Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.73
+0.12 (1.82%)
May 9, 2025, 12:56 PM - Market open
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.62 | 6.71 | 6.62 | 6.68 | - | 1.06% | 12,944 |
| May 8, 2025 | 6.32 | 6.65 | 6.32 | 6.61 | 6.61 | 4.26% | 48,074 |
| May 7, 2025 | 6.24 | 6.38 | 6.18 | 6.34 | 6.34 | 2.59% | 101,414 |
| May 6, 2025 | 6.29 | 6.43 | 6.17 | 6.18 | 6.18 | -3.59% | 86,219 |
| May 5, 2025 | 6.24 | 6.67 | 5.98 | 6.41 | 6.41 | 2.23% | 412,903 |
| May 2, 2025 | 6.11 | 6.31 | 6.08 | 6.27 | 6.27 | 3.98% | 95,134 |
| May 1, 2025 | 6.03 | 6.23 | 5.99 | 6.03 | 6.03 | 0.50% | 115,746 |
| Apr 30, 2025 | 6.09 | 6.16 | 5.95 | 6.00 | 6.00 | -2.28% | 121,781 |
| Apr 29, 2025 | 6.09 | 6.27 | 6.01 | 6.14 | 6.14 | 0.66% | 117,478 |
| Apr 28, 2025 | 6.24 | 6.33 | 6.06 | 6.10 | 6.10 | -2.56% | 95,112 |
| Apr 25, 2025 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | 1.62% | 101,967 |
| Apr 24, 2025 | 5.98 | 6.21 | 5.87 | 6.16 | 6.16 | 2.50% | 101,250 |
| Apr 23, 2025 | 6.14 | 6.29 | 6.00 | 6.01 | 6.01 | -0.50% | 114,015 |
| Apr 22, 2025 | 5.87 | 6.14 | 5.76 | 6.04 | 6.04 | 3.78% | 205,020 |
| Apr 21, 2025 | 6.15 | 6.22 | 5.79 | 5.82 | 5.82 | -5.83% | 355,570 |
| Apr 17, 2025 | 6.13 | 6.26 | 6.12 | 6.18 | 6.18 | 0.82% | 133,851 |
| Apr 16, 2025 | 6.02 | 6.15 | 6.00 | 6.13 | 6.13 | 2.00% | 165,171 |
| Apr 15, 2025 | 5.97 | 6.06 | 5.91 | 6.01 | 6.01 | 0.33% | 157,355 |
| Apr 14, 2025 | 5.79 | 6.01 | 5.70 | 5.99 | 5.99 | 3.99% | 187,204 |
| Apr 11, 2025 | 5.63 | 5.81 | 5.59 | 5.76 | 5.76 | 1.59% | 157,861 |
| Apr 10, 2025 | 5.57 | 5.83 | 5.52 | 5.67 | 5.67 | -1.56% | 180,179 |
| Apr 9, 2025 | 5.22 | 5.83 | 5.22 | 5.76 | 5.76 | 9.71% | 363,129 |
| Apr 8, 2025 | 5.33 | 5.53 | 5.19 | 5.25 | 5.25 | 0.77% | 194,616 |
| Apr 7, 2025 | 5.27 | 5.56 | 5.15 | 5.21 | 5.21 | -4.40% | 175,559 |
| Apr 4, 2025 | 5.16 | 5.47 | 5.10 | 5.45 | 5.45 | 2.06% | 234,913 |
| Apr 3, 2025 | 5.50 | 5.52 | 5.28 | 5.34 | 5.34 | -5.99% | 362,747 |
| Apr 2, 2025 | 5.56 | 5.81 | 5.56 | 5.68 | 5.68 | 0.71% | 136,668 |
| Apr 1, 2025 | 5.46 | 5.72 | 5.41 | 5.64 | 5.64 | 3.30% | 146,384 |
| Mar 31, 2025 | 5.25 | 5.57 | 5.25 | 5.46 | 5.46 | 1.87% | 237,327 |
| Mar 28, 2025 | 5.24 | 5.41 | 5.15 | 5.36 | 5.36 | 1.32% | 146,576 |
| Mar 27, 2025 | 5.22 | 5.38 | 5.04 | 5.29 | 5.29 | 3.12% | 169,530 |
| Mar 26, 2025 | 5.21 | 5.29 | 5.12 | 5.13 | 5.13 | -0.77% | 159,382 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.15 | 5.17 | 5.17 | -7.01% | 156,181 |
| Mar 24, 2025 | 5.63 | 5.73 | 5.49 | 5.56 | 5.56 | -1.24% | 111,810 |
| Mar 21, 2025 | 5.76 | 5.77 | 5.61 | 5.63 | 5.63 | -2.76% | 173,662 |
| Mar 20, 2025 | 5.78 | 5.92 | 5.78 | 5.79 | 5.79 | -1.03% | 148,396 |
| Mar 19, 2025 | 5.74 | 5.95 | 5.74 | 5.85 | 5.85 | 1.74% | 149,883 |
| Mar 18, 2025 | 6.00 | 6.14 | 5.73 | 5.75 | 5.75 | -4.17% | 148,255 |
| Mar 17, 2025 | 5.84 | 6.10 | 5.82 | 6.00 | 6.00 | 6.38% | 243,587 |
| Mar 14, 2025 | 5.45 | 5.68 | 5.30 | 5.64 | 5.64 | 3.30% | 330,990 |
| Mar 13, 2025 | 5.23 | 5.72 | 4.98 | 5.46 | 5.46 | 10.08% | 468,203 |
| Mar 12, 2025 | 5.01 | 5.48 | 4.78 | 4.96 | 4.96 | -17.88% | 597,540 |
| Mar 11, 2025 | 5.90 | 6.09 | 5.87 | 6.04 | 6.04 | 1.43% | 168,114 |
| Mar 10, 2025 | 6.13 | 6.18 | 5.90 | 5.96 | 5.96 | -3.80% | 114,475 |
| Mar 7, 2025 | 6.29 | 6.33 | 6.15 | 6.19 | 6.19 | -1.59% | 78,903 |
| Mar 6, 2025 | 6.18 | 6.36 | 6.16 | 6.29 | 6.29 | 0.48% | 89,614 |
| Mar 5, 2025 | 6.20 | 6.41 | 6.19 | 6.26 | 6.26 | 1.29% | 109,123 |
| Mar 4, 2025 | 6.26 | 6.35 | 6.16 | 6.18 | 6.18 | -3.13% | 141,729 |
| Mar 3, 2025 | 6.60 | 6.62 | 6.31 | 6.38 | 6.38 | -2.45% | 150,493 |
| Feb 28, 2025 | 6.55 | 6.61 | 6.42 | 6.54 | 6.54 | -0.61% | 137,511 |