Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
5.46
+0.50 (10.08%)
Mar 13, 2025, 4:00 PM EST - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 6.69 | 6.74 | 6.53 | 6.58 | 6.58 | -1.94% | 113,709 |
| Feb 26, 2025 | 6.55 | 6.77 | 6.55 | 6.71 | 6.71 | 2.76% | 163,170 |
| Feb 25, 2025 | 6.62 | 6.68 | 6.44 | 6.53 | 6.53 | -0.31% | 236,874 |
| Feb 24, 2025 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | -1.50% | 103,550 |
| Feb 21, 2025 | 7.13 | 7.13 | 6.63 | 6.65 | 6.65 | -5.67% | 112,942 |
| Feb 20, 2025 | 7.06 | 7.09 | 6.94 | 7.05 | 7.05 | -0.42% | 136,731 |
| Feb 19, 2025 | 7.13 | 7.16 | 7.03 | 7.08 | 7.08 | -0.70% | 97,311 |
| Feb 18, 2025 | 7.03 | 7.24 | 7.03 | 7.13 | 7.13 | - | 181,021 |
| Feb 14, 2025 | 7.22 | 7.24 | 7.04 | 7.13 | 7.13 | -0.28% | 149,306 |
| Feb 13, 2025 | 7.25 | 7.31 | 7.08 | 7.15 | 7.15 | -1.79% | 137,173 |
| Feb 12, 2025 | 7.28 | 7.50 | 7.03 | 7.28 | 7.28 | -4.08% | 178,852 |
| Feb 11, 2025 | 7.68 | 7.80 | 7.54 | 7.59 | 7.59 | -0.65% | 116,570 |
| Feb 10, 2025 | 7.77 | 7.85 | 7.37 | 7.64 | 7.64 | - | 202,494 |
| Feb 7, 2025 | 7.85 | 8.05 | 7.60 | 7.64 | 7.64 | -2.68% | 156,527 |
| Feb 6, 2025 | 7.83 | 7.95 | 7.64 | 7.85 | 7.85 | 0.38% | 267,494 |
| Feb 5, 2025 | 8.30 | 8.32 | 7.78 | 7.82 | 7.82 | -6.68% | 248,397 |
| Feb 4, 2025 | 8.32 | 8.40 | 8.23 | 8.38 | 8.38 | 0.72% | 139,835 |
| Feb 3, 2025 | 8.31 | 8.60 | 8.18 | 8.32 | 8.32 | -1.65% | 246,541 |
| Jan 31, 2025 | 8.28 | 8.49 | 8.25 | 8.46 | 8.46 | 2.79% | 315,596 |
| Jan 30, 2025 | 8.37 | 8.37 | 8.17 | 8.23 | 8.23 | 0.73% | 185,877 |
| Jan 29, 2025 | 8.34 | 8.34 | 8.03 | 8.17 | 8.17 | -2.04% | 200,306 |
| Jan 28, 2025 | 8.27 | 8.41 | 8.13 | 8.34 | 8.34 | 3.09% | 341,011 |
| Jan 27, 2025 | 7.99 | 8.35 | 7.79 | 8.09 | 8.09 | -2.65% | 354,064 |
| Jan 24, 2025 | 7.89 | 8.32 | 7.81 | 8.31 | 8.31 | -5.25% | 430,934 |
| Jan 23, 2025 | 9.17 | 9.28 | 8.73 | 8.77 | 7.83 | -2.99% | 802,367 |
| Jan 22, 2025 | 8.95 | 9.24 | 8.88 | 9.04 | 8.07 | 0.67% | 369,425 |
| Jan 21, 2025 | 8.73 | 9.11 | 8.58 | 8.98 | 8.02 | 2.16% | 348,210 |
| Jan 17, 2025 | 9.13 | 9.16 | 8.75 | 8.79 | 7.85 | -2.01% | 261,631 |
| Jan 16, 2025 | 9.45 | 9.68 | 8.93 | 8.97 | 8.01 | 1.13% | 570,833 |
| Jan 15, 2025 | 8.37 | 8.91 | 8.13 | 8.87 | 7.92 | 10.19% | 272,690 |
| Jan 14, 2025 | 7.99 | 8.19 | 7.61 | 8.05 | 7.19 | 2.55% | 260,644 |
| Jan 13, 2025 | 7.52 | 7.89 | 7.36 | 7.85 | 7.01 | 6.08% | 301,714 |
| Jan 10, 2025 | 7.27 | 7.84 | 7.01 | 7.40 | 6.61 | 13.67% | 223,769 |
| Jan 8, 2025 | 6.66 | 6.78 | 6.46 | 6.51 | 5.81 | -1.96% | 86,637 |
| Jan 7, 2025 | 6.63 | 6.68 | 6.48 | 6.64 | 5.93 | 0.30% | 58,533 |
| Jan 6, 2025 | 6.80 | 6.85 | 6.61 | 6.62 | 5.91 | -2.65% | 40,134 |
| Jan 3, 2025 | 6.67 | 6.87 | 6.63 | 6.80 | 6.07 | 2.56% | 52,112 |
| Jan 2, 2025 | 6.70 | 6.89 | 6.60 | 6.63 | 5.92 | -0.45% | 65,458 |
| Dec 31, 2024 | 6.65 | 6.78 | 6.62 | 6.66 | 5.95 | 1.06% | 79,998 |
| Dec 30, 2024 | 6.47 | 6.70 | 6.37 | 6.59 | 5.88 | 1.54% | 44,425 |