Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
5.75
+0.12 (2.04%)
Nov 20, 2024, 4:00 PM EST - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.65 | 5.80 | 5.56 | 5.75 | 5.75 | 2.04% | 84,246 |
| Nov 19, 2024 | 5.50 | 5.66 | 5.47 | 5.63 | 5.63 | 1.99% | 63,067 |
| Nov 18, 2024 | 5.50 | 5.64 | 5.50 | 5.52 | 5.52 | 0.55% | 49,256 |
| Nov 15, 2024 | 5.55 | 5.55 | 5.43 | 5.49 | 5.49 | -0.18% | 94,825 |
| Nov 14, 2024 | 5.78 | 5.78 | 5.48 | 5.50 | 5.50 | -5.01% | 77,999 |
| Nov 13, 2024 | 5.91 | 6.04 | 5.79 | 5.79 | 5.79 | -1.03% | 63,227 |
| Nov 12, 2024 | 5.65 | 5.88 | 5.45 | 5.85 | 5.85 | 4.46% | 105,414 |
| Nov 11, 2024 | 5.66 | 5.75 | 5.57 | 5.60 | 5.60 | - | 90,481 |
| Nov 8, 2024 | 5.68 | 5.81 | 5.57 | 5.60 | 5.60 | -0.88% | 106,286 |
| Nov 7, 2024 | 5.81 | 6.02 | 5.59 | 5.65 | 5.65 | -2.42% | 176,186 |
| Nov 6, 2024 | 5.79 | 6.14 | 5.75 | 5.79 | 5.79 | 5.27% | 251,031 |
| Nov 5, 2024 | 5.50 | 5.58 | 5.48 | 5.50 | 5.50 | - | 43,529 |
| Nov 4, 2024 | 5.72 | 5.74 | 5.48 | 5.50 | 5.50 | -3.51% | 56,962 |
| Nov 1, 2024 | 5.59 | 5.84 | 5.59 | 5.70 | 5.70 | 2.70% | 82,726 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | -1.07% | 32,249 |
| Oct 30, 2024 | 5.62 | 5.74 | 5.61 | 5.61 | 5.61 | -0.18% | 34,903 |
| Oct 29, 2024 | 5.54 | 5.65 | 5.54 | 5.62 | 5.62 | 0.36% | 42,115 |
| Oct 28, 2024 | 5.47 | 5.70 | 5.47 | 5.60 | 5.60 | 2.75% | 37,230 |
| Oct 25, 2024 | 5.52 | 5.56 | 5.44 | 5.45 | 5.45 | -0.55% | 35,260 |
| Oct 24, 2024 | 5.57 | 5.57 | 5.46 | 5.48 | 5.48 | -1.97% | 60,478 |
| Oct 23, 2024 | 5.65 | 5.65 | 5.48 | 5.59 | 5.59 | -1.06% | 42,343 |
| Oct 22, 2024 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 48,087 |
| Oct 21, 2024 | 5.79 | 5.80 | 5.70 | 5.70 | 5.70 | -1.89% | 38,663 |
| Oct 18, 2024 | 5.90 | 5.90 | 5.78 | 5.81 | 5.81 | -1.19% | 42,148 |
| Oct 17, 2024 | 5.77 | 5.88 | 5.73 | 5.88 | 5.88 | 2.08% | 51,180 |
| Oct 16, 2024 | 5.69 | 5.81 | 5.69 | 5.76 | 5.76 | 2.31% | 59,698 |
| Oct 15, 2024 | 5.62 | 5.81 | 5.62 | 5.63 | 5.63 | -0.71% | 101,691 |
| Oct 14, 2024 | 5.73 | 5.84 | 5.65 | 5.67 | 5.67 | -0.18% | 80,202 |
| Oct 11, 2024 | 5.67 | 5.85 | 5.65 | 5.68 | 5.68 | 0.18% | 80,381 |
| Oct 10, 2024 | 5.62 | 5.77 | 5.62 | 5.67 | 5.67 | -0.18% | 69,499 |
| Oct 9, 2024 | 5.71 | 5.82 | 5.57 | 5.68 | 5.68 | -0.70% | 56,645 |
| Oct 8, 2024 | 5.86 | 5.86 | 5.69 | 5.72 | 5.72 | -1.89% | 63,983 |
| Oct 7, 2024 | 5.69 | 5.88 | 5.66 | 5.83 | 5.83 | 2.46% | 77,776 |
| Oct 4, 2024 | 5.61 | 5.69 | 5.56 | 5.69 | 5.69 | 3.27% | 56,259 |
| Oct 3, 2024 | 5.64 | 5.65 | 5.51 | 5.51 | 5.51 | -2.48% | 33,818 |
| Oct 2, 2024 | 5.65 | 5.72 | 5.65 | 5.65 | 5.65 | - | 59,874 |
| Oct 1, 2024 | 5.76 | 5.79 | 5.62 | 5.65 | 5.65 | -2.42% | 62,066 |
| Sep 30, 2024 | 5.80 | 5.84 | 5.69 | 5.79 | 5.79 | -1.03% | 52,298 |
| Sep 27, 2024 | 5.79 | 5.99 | 5.79 | 5.85 | 5.85 | 1.74% | 63,597 |
| Sep 26, 2024 | 5.68 | 5.85 | 5.68 | 5.75 | 5.75 | 1.59% | 51,915 |
| Sep 25, 2024 | 5.87 | 5.87 | 5.61 | 5.66 | 5.66 | -3.25% | 91,078 |
| Sep 24, 2024 | 5.93 | 5.99 | 5.84 | 5.85 | 5.85 | -1.18% | 59,229 |
| Sep 23, 2024 | 5.95 | 6.04 | 5.92 | 5.92 | 5.92 | -0.34% | 54,957 |
| Sep 20, 2024 | 5.94 | 6.04 | 5.90 | 5.94 | 5.94 | -1.66% | 168,710 |
| Sep 19, 2024 | 5.88 | 6.05 | 5.84 | 6.04 | 6.04 | 5.04% | 56,707 |
| Sep 18, 2024 | 5.72 | 5.94 | 5.71 | 5.75 | 5.75 | 0.35% | 56,021 |
| Sep 17, 2024 | 5.72 | 5.88 | 5.72 | 5.73 | 5.73 | 1.06% | 56,793 |
| Sep 16, 2024 | 5.74 | 5.74 | 5.58 | 5.67 | 5.67 | -0.70% | 42,832 |
| Sep 13, 2024 | 5.58 | 5.77 | 5.48 | 5.71 | 5.71 | 4.20% | 109,481 |
| Sep 12, 2024 | 5.53 | 5.56 | 5.42 | 5.48 | 5.48 | -0.18% | 105,107 |
| Sep 11, 2024 | 5.45 | 5.51 | 5.35 | 5.49 | 5.49 | 0.37% | 55,471 |
| Sep 10, 2024 | 5.44 | 5.51 | 5.35 | 5.47 | 5.47 | 1.67% | 65,005 |
| Sep 9, 2024 | 5.23 | 5.52 | 5.23 | 5.38 | 5.38 | 2.28% | 123,250 |
| Sep 6, 2024 | 5.14 | 5.34 | 5.11 | 5.26 | 5.26 | 1.74% | 83,430 |
| Sep 5, 2024 | 5.20 | 5.38 | 5.05 | 5.17 | 5.17 | -9.93% | 186,739 |
| Sep 4, 2024 | 6.18 | 6.18 | 5.71 | 5.74 | 5.74 | -6.67% | 235,625 |
| Sep 3, 2024 | 6.49 | 6.49 | 6.10 | 6.15 | 6.15 | -5.24% | 80,536 |
| Aug 30, 2024 | 6.50 | 6.56 | 6.41 | 6.49 | 6.49 | -0.15% | 32,240 |
| Aug 29, 2024 | 6.49 | 6.56 | 6.41 | 6.50 | 6.50 | 0.93% | 43,707 |
| Aug 28, 2024 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | -0.62% | 67,566 |
| Aug 27, 2024 | 6.61 | 6.64 | 6.46 | 6.48 | 6.48 | -2.56% | 45,421 |
| Aug 26, 2024 | 6.53 | 6.68 | 6.45 | 6.65 | 6.65 | 2.78% | 133,904 |
| Aug 23, 2024 | 6.15 | 6.51 | 6.15 | 6.47 | 6.47 | 5.03% | 110,101 |
| Aug 22, 2024 | 6.17 | 6.21 | 6.04 | 6.16 | 6.16 | -0.65% | 65,338 |
| Aug 21, 2024 | 6.22 | 6.28 | 6.16 | 6.20 | 6.20 | -0.32% | 48,677 |
| Aug 20, 2024 | 6.25 | 6.27 | 6.14 | 6.22 | 6.22 | -0.80% | 39,178 |
| Aug 19, 2024 | 6.14 | 6.29 | 6.13 | 6.27 | 6.27 | 1.46% | 54,819 |
| Aug 16, 2024 | 6.04 | 6.21 | 6.04 | 6.18 | 6.18 | 2.83% | 198,719 |
| Aug 15, 2024 | 6.03 | 6.09 | 5.90 | 6.01 | 6.01 | 1.69% | 944,498 |
| Aug 14, 2024 | 5.95 | 5.99 | 5.85 | 5.91 | 5.91 | -0.51% | 60,465 |
| Aug 13, 2024 | 6.00 | 6.01 | 5.90 | 5.94 | 5.94 | -0.34% | 39,027 |
| Aug 12, 2024 | 5.95 | 6.01 | 5.88 | 5.96 | 5.96 | 1.19% | 73,837 |
| Aug 9, 2024 | 6.00 | 6.01 | 5.86 | 5.89 | 5.89 | -1.83% | 60,013 |
| Aug 8, 2024 | 6.15 | 6.16 | 5.98 | 6.00 | 6.00 | -1.15% | 70,046 |
| Aug 7, 2024 | 6.14 | 6.29 | 6.07 | 6.07 | 6.07 | 0.66% | 49,824 |
| Aug 6, 2024 | 5.97 | 6.10 | 5.95 | 6.03 | 6.03 | 1.01% | 58,248 |
| Aug 5, 2024 | 6.09 | 6.17 | 5.96 | 5.97 | 5.97 | -6.13% | 89,111 |
| Aug 2, 2024 | 6.33 | 6.48 | 6.28 | 6.36 | 6.36 | -2.60% | 57,240 |
| Aug 1, 2024 | 6.71 | 6.71 | 6.34 | 6.53 | 6.53 | -2.10% | 666,023 |
| Jul 31, 2024 | 7.00 | 7.01 | 6.66 | 6.67 | 6.67 | -4.17% | 131,091 |
| Jul 30, 2024 | 6.55 | 7.02 | 6.51 | 6.96 | 6.96 | 6.58% | 649,619 |
| Jul 29, 2024 | 6.60 | 6.60 | 6.45 | 6.53 | 6.53 | -0.31% | 63,274 |
| Jul 26, 2024 | 6.59 | 6.59 | 6.49 | 6.55 | 6.55 | 0.77% | 96,814 |
| Jul 25, 2024 | 6.43 | 6.59 | 6.40 | 6.50 | 6.50 | 2.04% | 116,821 |
| Jul 24, 2024 | 6.59 | 6.63 | 6.34 | 6.37 | 6.37 | -3.48% | 144,329 |
| Jul 23, 2024 | 6.59 | 6.65 | 6.51 | 6.60 | 6.60 | 0.30% | 136,300 |
| Jul 22, 2024 | 6.56 | 6.61 | 6.48 | 6.58 | 6.58 | 0.61% | 106,297 |
| Jul 19, 2024 | 6.58 | 6.63 | 6.52 | 6.54 | 6.54 | -1.21% | 107,876 |
| Jul 18, 2024 | 6.74 | 6.78 | 6.53 | 6.62 | 6.62 | -1.78% | 65,531 |
| Jul 17, 2024 | 6.78 | 6.88 | 6.68 | 6.74 | 6.74 | -1.17% | 99,612 |
| Jul 16, 2024 | 6.93 | 6.96 | 6.75 | 6.82 | 6.82 | -0.15% | 129,398 |
| Jul 15, 2024 | 6.93 | 7.13 | 6.80 | 6.83 | 6.83 | -0.44% | 122,783 |
| Jul 12, 2024 | 6.67 | 6.93 | 6.67 | 6.86 | 6.86 | 4.73% | 104,399 |
| Jul 11, 2024 | 6.17 | 6.65 | 6.04 | 6.55 | 6.55 | 9.35% | 139,111 |
| Jul 10, 2024 | 5.77 | 5.99 | 5.77 | 5.99 | 5.99 | 4.72% | 50,910 |
| Jul 9, 2024 | 5.72 | 5.83 | 5.69 | 5.72 | 5.72 | -0.69% | 55,258 |
| Jul 8, 2024 | 5.70 | 5.86 | 5.70 | 5.76 | 5.76 | 2.31% | 69,380 |
| Jul 5, 2024 | 5.80 | 5.80 | 5.58 | 5.63 | 5.63 | -2.93% | 159,409 |
| Jul 3, 2024 | 5.89 | 6.00 | 5.76 | 5.80 | 5.80 | -1.86% | 56,965 |
| Jul 2, 2024 | 5.86 | 5.96 | 5.82 | 5.91 | 5.91 | 1.20% | 69,553 |