Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.29
+0.08 (1.29%)
Jun 24, 2025, 4:00 PM - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 6.24 | 6.30 | 6.19 | 6.28 | 6.28 | 1.13% | 79,120 |
| Jun 23, 2025 | 5.85 | 6.28 | 5.83 | 6.21 | 6.21 | 5.97% | 102,437 |
| Jun 20, 2025 | 6.03 | 6.06 | 5.85 | 5.86 | 5.86 | -2.01% | 150,786 |
| Jun 18, 2025 | 5.96 | 6.15 | 5.94 | 5.98 | 5.98 | 0.17% | 75,594 |
| Jun 17, 2025 | 6.18 | 6.25 | 5.97 | 5.97 | 5.97 | -3.71% | 87,829 |
| Jun 16, 2025 | 5.82 | 6.24 | 5.82 | 6.20 | 6.20 | 4.03% | 200,842 |
| Jun 13, 2025 | 6.07 | 6.25 | 5.95 | 5.96 | 5.96 | -2.61% | 151,386 |
| Jun 12, 2025 | 6.04 | 6.25 | 6.01 | 6.12 | 6.12 | -0.16% | 91,921 |
| Jun 11, 2025 | 6.09 | 6.23 | 6.00 | 6.13 | 6.13 | 0.99% | 116,119 |
| Jun 10, 2025 | 5.86 | 6.10 | 5.80 | 6.07 | 6.07 | 3.32% | 128,624 |
| Jun 9, 2025 | 6.13 | 6.13 | 5.83 | 5.88 | 5.88 | -3.21% | 177,032 |
| Jun 6, 2025 | 5.92 | 6.19 | 5.70 | 6.07 | 6.07 | -14.39% | 360,331 |
| Jun 5, 2025 | 7.07 | 7.22 | 7.04 | 7.09 | 7.09 | -0.14% | 74,631 |
| Jun 4, 2025 | 7.26 | 7.26 | 7.09 | 7.10 | 7.10 | -1.53% | 44,351 |
| Jun 3, 2025 | 7.04 | 7.27 | 6.96 | 7.21 | 7.21 | 2.56% | 77,819 |
| Jun 2, 2025 | 7.10 | 7.10 | 6.87 | 7.03 | 7.03 | - | 82,318 |
| May 30, 2025 | 7.21 | 7.27 | 7.03 | 7.03 | 7.03 | -2.90% | 35,805 |
| May 29, 2025 | 7.22 | 7.29 | 7.01 | 7.24 | 7.24 | 0.56% | 138,332 |
| May 28, 2025 | 7.31 | 7.36 | 7.12 | 7.20 | 7.20 | -1.37% | 60,998 |
| May 27, 2025 | 7.24 | 7.40 | 7.20 | 7.30 | 7.30 | 1.67% | 65,256 |
| May 23, 2025 | 7.08 | 7.22 | 7.08 | 7.18 | 7.18 | -0.28% | 51,382 |
| May 22, 2025 | 7.06 | 7.34 | 7.05 | 7.20 | 7.20 | 0.84% | 92,454 |
| May 21, 2025 | 7.08 | 7.23 | 7.05 | 7.14 | 7.14 | 0.14% | 92,481 |
| May 20, 2025 | 7.18 | 7.24 | 7.10 | 7.13 | 7.13 | -0.83% | 44,579 |
| May 19, 2025 | 7.03 | 7.19 | 7.02 | 7.19 | 7.19 | 1.41% | 59,682 |
| May 16, 2025 | 7.06 | 7.17 | 7.00 | 7.09 | 7.09 | -0.14% | 60,803 |
| May 15, 2025 | 7.07 | 7.13 | 7.03 | 7.10 | 7.10 | 1.00% | 53,791 |
| May 14, 2025 | 7.05 | 7.15 | 6.90 | 7.03 | 7.03 | -0.28% | 114,631 |
| May 13, 2025 | 7.15 | 7.17 | 7.01 | 7.05 | 7.05 | -0.28% | 73,199 |
| May 12, 2025 | 7.12 | 7.14 | 6.86 | 7.07 | 7.07 | 3.06% | 136,583 |
| May 9, 2025 | 6.62 | 6.89 | 6.62 | 6.86 | 6.86 | 3.78% | 106,331 |
| 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 |