Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.39
-0.23 (-3.47%)
At close: Feb 12, 2026, 4:00 PM EST
6.45
+0.06 (0.94%)
After-hours: Feb 12, 2026, 4:13 PM EST
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.62 | 6.68 | 6.36 | 6.39 | 6.39 | -3.47% | 79,714 |
| Feb 11, 2026 | 6.58 | 6.70 | 6.46 | 6.62 | 6.62 | 1.07% | 66,059 |
| Feb 10, 2026 | 6.46 | 6.71 | 6.42 | 6.55 | 6.55 | 1.87% | 105,273 |
| Feb 9, 2026 | 6.44 | 6.52 | 6.29 | 6.43 | 6.43 | -0.16% | 158,863 |
| Feb 6, 2026 | 6.32 | 6.55 | 6.28 | 6.44 | 6.44 | 3.37% | 99,001 |
| Feb 5, 2026 | 6.04 | 6.31 | 5.89 | 6.23 | 6.23 | 0.97% | 77,124 |
| Feb 4, 2026 | 6.22 | 6.22 | 6.08 | 6.17 | 6.17 | 0.33% | 109,198 |
| Feb 3, 2026 | 6.06 | 6.32 | 5.96 | 6.15 | 6.15 | 1.82% | 128,058 |
| Feb 2, 2026 | 5.80 | 6.08 | 5.76 | 6.04 | 6.04 | 4.50% | 144,649 |
| Jan 30, 2026 | 5.71 | 5.87 | 5.70 | 5.78 | 5.78 | -0.17% | 148,903 |
| Jan 29, 2026 | 5.73 | 5.80 | 5.56 | 5.79 | 5.79 | 1.05% | 132,081 |
| Jan 28, 2026 | 5.78 | 5.79 | 5.68 | 5.73 | 5.73 | -0.69% | 114,472 |
| Jan 27, 2026 | 5.79 | 5.83 | 5.61 | 5.77 | 5.77 | - | 174,573 |
| Jan 26, 2026 | 6.05 | 6.10 | 5.75 | 5.77 | 5.77 | -4.79% | 176,602 |
| Jan 23, 2026 | 6.15 | 6.27 | 5.97 | 6.06 | 6.06 | -1.62% | 161,763 |
| Jan 22, 2026 | 5.99 | 6.21 | 5.94 | 6.16 | 6.16 | 2.67% | 215,811 |
| 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 |