Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.13
+0.13 (2.17%)
Jan 22, 2026, 3:48 PM EST - Market open
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.99 | 6.15 | 5.94 | 6.15 | - | 2.50% | 104,488 |
| Jan 21, 2026 | 6.13 | 6.16 | 5.99 | 6.00 | 6.00 | -1.48% | 167,916 |
| Jan 20, 2026 | 6.16 | 6.27 | 5.95 | 6.09 | 6.09 | -2.40% | 124,350 |
| Jan 16, 2026 | 6.46 | 6.64 | 6.22 | 6.24 | 6.24 | -3.55% | 167,577 |
| Jan 15, 2026 | 6.73 | 7.01 | 6.30 | 6.47 | 6.47 | -3.22% | 164,964 |
| Jan 14, 2026 | 7.62 | 7.67 | 6.58 | 6.69 | 6.69 | -9.54% | 154,128 |
| Jan 13, 2026 | 7.55 | 7.72 | 7.23 | 7.39 | 7.39 | -1.47% | 133,835 |
| Jan 12, 2026 | 7.17 | 7.52 | 7.13 | 7.50 | 7.50 | 4.75% | 117,074 |
| Jan 9, 2026 | 7.04 | 7.30 | 6.96 | 7.16 | 7.16 | 1.13% | 73,704 |
| Jan 8, 2026 | 6.90 | 7.14 | 6.90 | 7.08 | 7.08 | 2.16% | 113,426 |
| Jan 7, 2026 | 7.08 | 7.11 | 6.84 | 6.93 | 6.93 | -1.98% | 87,726 |
| Jan 6, 2026 | 6.91 | 7.12 | 6.81 | 7.07 | 7.07 | 1.00% | 77,255 |
| Jan 5, 2026 | 6.95 | 7.13 | 6.95 | 7.00 | 7.00 | 1.16% | 46,461 |
| Jan 2, 2026 | 6.76 | 6.97 | 6.75 | 6.92 | 6.92 | 3.13% | 47,394 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.67 | 6.71 | 6.71 | -3.87% | 58,873 |
| Dec 30, 2025 | 6.96 | 7.18 | 6.96 | 6.98 | 6.98 | -0.43% | 64,509 |
| Dec 29, 2025 | 6.88 | 7.09 | 6.66 | 7.01 | 7.01 | -0.71% | 95,989 |
| Dec 26, 2025 | 7.02 | 7.11 | 6.97 | 7.06 | 7.06 | 1.15% | 58,351 |
| Dec 24, 2025 | 6.98 | 7.09 | 6.94 | 6.98 | 6.98 | -0.14% | 26,819 |
| Dec 23, 2025 | 6.92 | 7.04 | 6.85 | 6.99 | 6.99 | -0.14% | 48,384 |
| Dec 22, 2025 | 7.04 | 7.12 | 6.98 | 7.00 | 7.00 | -0.28% | 59,029 |
| Dec 19, 2025 | 7.10 | 7.16 | 6.94 | 7.02 | 7.02 | -0.85% | 142,104 |
| Dec 18, 2025 | 7.02 | 7.09 | 6.94 | 7.08 | 7.08 | 2.61% | 67,834 |
| Dec 17, 2025 | 7.03 | 7.11 | 6.86 | 6.90 | 6.90 | -2.13% | 119,254 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.76 | 7.05 | 7.05 | 0.86% | 97,195 |
| Dec 15, 2025 | 6.97 | 7.16 | 6.87 | 6.99 | 6.99 | - | 87,385 |
| Dec 12, 2025 | 7.01 | 7.02 | 6.85 | 6.99 | 6.99 | 0.43% | 79,390 |
| Dec 11, 2025 | 6.86 | 7.01 | 6.80 | 6.96 | 6.96 | 2.05% | 96,291 |
| Dec 10, 2025 | 6.52 | 6.90 | 6.42 | 6.82 | 6.82 | 4.76% | 115,900 |
| Dec 9, 2025 | 6.39 | 6.69 | 6.36 | 6.51 | 6.51 | 1.56% | 115,792 |
| Dec 8, 2025 | 6.46 | 6.59 | 6.29 | 6.41 | 6.41 | -0.93% | 74,295 |
| Dec 5, 2025 | 6.92 | 6.92 | 6.46 | 6.47 | 6.47 | -2.41% | 67,053 |
| Dec 4, 2025 | 6.61 | 6.80 | 6.54 | 6.63 | 6.63 | -0.15% | 66,827 |
| Dec 3, 2025 | 6.62 | 6.65 | 6.35 | 6.64 | 6.64 | 1.07% | 90,105 |
| Dec 2, 2025 | 6.21 | 6.68 | 6.06 | 6.57 | 6.57 | 5.80% | 210,225 |
| Dec 1, 2025 | 6.17 | 6.28 | 6.15 | 6.21 | 6.21 | -1.27% | 115,531 |
| Nov 28, 2025 | 6.32 | 6.34 | 6.00 | 6.29 | 6.29 | - | 54,520 |
| Nov 26, 2025 | 6.08 | 6.34 | 6.08 | 6.29 | 6.29 | 3.11% | 81,250 |
| Nov 25, 2025 | 6.15 | 6.28 | 5.91 | 6.10 | 6.10 | -0.49% | 238,597 |
| Nov 24, 2025 | 6.13 | 6.16 | 5.94 | 6.13 | 6.13 | 1.32% | 104,529 |
| Nov 21, 2025 | 5.93 | 6.18 | 5.88 | 6.05 | 6.05 | 2.02% | 84,791 |
| Nov 20, 2025 | 6.02 | 6.08 | 5.85 | 5.93 | 5.93 | 0.68% | 74,492 |
| Nov 19, 2025 | 5.89 | 6.06 | 5.82 | 5.89 | 5.89 | 0.34% | 147,958 |
| Nov 18, 2025 | 5.82 | 6.07 | 5.77 | 5.87 | 5.87 | 0.17% | 203,816 |
| Nov 17, 2025 | 6.21 | 6.23 | 5.86 | 5.86 | 5.86 | -5.94% | 81,324 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.07 | 6.23 | 6.23 | 1.47% | 100,144 |
| Nov 13, 2025 | 6.20 | 6.29 | 6.09 | 6.14 | 6.14 | -0.97% | 107,700 |
| Nov 12, 2025 | 6.31 | 6.32 | 6.04 | 6.20 | 6.20 | -0.96% | 55,333 |
| Nov 11, 2025 | 6.29 | 6.35 | 6.11 | 6.26 | 6.26 | -0.32% | 144,045 |
| Nov 10, 2025 | 6.24 | 6.32 | 6.19 | 6.28 | 6.28 | 2.28% | 36,674 |