Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
7.16
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Concrete Pumping Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.147.297.077.167.16-38,055
Sep 25, 20257.277.287.097.167.16-1.92%32,671
Sep 24, 20257.347.497.277.307.30-0.82%48,736
Sep 23, 20257.397.507.317.367.36-0.54%60,613
Sep 22, 20257.237.467.207.407.402.07%82,362
Sep 19, 20257.327.327.137.257.25-0.68%193,575
Sep 18, 20257.087.417.087.307.303.69%84,570
Sep 17, 20257.237.277.007.047.04-2.63%72,557
Sep 16, 20257.227.307.187.237.230.14%78,644
Sep 15, 20257.087.257.037.227.222.12%69,899
Sep 12, 20257.137.136.987.077.07-0.98%64,009
Sep 11, 20257.127.246.977.147.140.42%171,610
Sep 10, 20257.017.177.017.117.111.72%76,682
Sep 9, 20257.207.236.806.996.99-3.59%193,746
Sep 8, 20257.507.527.247.257.25-5.10%206,792
Sep 5, 20257.357.807.077.647.6412.19%161,864
Sep 4, 20256.896.986.706.816.810.59%162,121
Sep 3, 20256.776.826.736.776.77-70,035
Sep 2, 20256.907.086.776.776.77-2.73%93,488
Aug 29, 20257.097.216.896.966.96-1.56%92,360
Aug 28, 20257.177.177.047.077.07-0.84%30,941
Aug 27, 20257.117.267.117.137.130.14%33,624
Aug 26, 20257.097.167.087.127.120.14%26,558
Aug 25, 20257.197.197.117.117.11-1.66%32,327
Aug 22, 20256.987.286.807.237.234.33%84,084
Aug 21, 20256.836.956.776.936.931.32%40,578
Aug 20, 20256.886.956.786.846.84-0.15%137,585
Aug 19, 20256.896.996.846.856.85-0.72%50,918
Aug 18, 20256.837.036.776.906.901.62%58,422
Aug 15, 20256.896.996.706.796.79-1.02%202,923
Aug 14, 20257.187.186.796.866.86-5.38%82,451
Aug 13, 20257.147.317.007.257.252.84%63,069
Aug 12, 20257.127.196.947.057.05-0.14%79,428
Aug 11, 20256.897.096.817.067.062.77%55,400
Aug 8, 20256.867.006.806.876.871.03%54,551
Aug 7, 20256.636.846.626.806.802.56%49,619
Aug 6, 20257.117.116.616.636.63-7.92%83,820
Aug 5, 20256.807.236.797.207.206.04%227,844
Aug 4, 20256.826.956.746.796.79-0.73%53,579
Aug 1, 20256.696.916.616.846.840.15%179,160
Jul 31, 20256.906.906.656.836.83-178,715
Jul 30, 20256.967.046.806.836.83-1.44%51,051
Jul 29, 20257.057.066.886.936.93-0.86%49,116
Jul 28, 20256.947.056.936.996.991.01%63,422
Jul 25, 20256.947.056.846.926.920.14%89,011
Jul 24, 20256.906.936.856.916.91-0.29%50,232
Jul 23, 20257.017.136.906.936.93-0.29%60,573
Jul 22, 20256.807.096.756.956.951.46%81,105
Jul 21, 20256.857.006.846.856.850.15%66,260
Jul 18, 20257.077.086.806.846.84-2.56%93,521