Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.20
+0.07 (1.14%)
Apr 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |