Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
7.21
+0.18 (2.56%)
Jun 3, 2025, 4:00 PM - Market closed

Concrete Pumping Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20257.047.276.967.217.212.56%77,819
Jun 2, 20257.107.106.877.037.03-82,318
May 30, 20257.217.277.037.037.03-2.90%35,805
May 29, 20257.227.297.017.247.240.56%138,332
May 28, 20257.317.367.127.207.20-1.37%60,998
May 27, 20257.247.407.207.307.301.67%65,256
May 23, 20257.087.227.087.187.18-0.28%51,382
May 22, 20257.067.347.057.207.200.84%92,454
May 21, 20257.087.237.057.147.140.14%92,481
May 20, 20257.187.247.107.137.13-0.83%44,579
May 19, 20257.037.197.027.197.191.41%59,682
May 16, 20257.067.177.007.097.09-0.14%60,803
May 15, 20257.077.137.037.107.101.00%53,791
May 14, 20257.057.156.907.037.03-0.28%114,631
May 13, 20257.157.177.017.057.05-0.28%73,199
May 12, 20257.127.146.867.077.073.06%136,583
May 9, 20256.626.896.626.866.863.78%106,331
May 8, 20256.326.656.326.616.614.26%48,074
May 7, 20256.246.386.186.346.342.59%101,414
May 6, 20256.296.436.176.186.18-3.59%86,219
May 5, 20256.246.675.986.416.412.23%412,903
May 2, 20256.116.316.086.276.273.98%95,134
May 1, 20256.036.235.996.036.030.50%115,746
Apr 30, 20256.096.165.956.006.00-2.28%121,781
Apr 29, 20256.096.276.016.146.140.66%117,478
Apr 28, 20256.246.336.066.106.10-2.56%95,112
Apr 25, 20256.156.286.156.266.261.62%101,967
Apr 24, 20255.986.215.876.166.162.50%101,250
Apr 23, 20256.146.296.006.016.01-0.50%114,015
Apr 22, 20255.876.145.766.046.043.78%205,020
Apr 21, 20256.156.225.795.825.82-5.83%355,570
Apr 17, 20256.136.266.126.186.180.82%133,851
Apr 16, 20256.026.156.006.136.132.00%165,171
Apr 15, 20255.976.065.916.016.010.33%157,355
Apr 14, 20255.796.015.705.995.993.99%187,204
Apr 11, 20255.635.815.595.765.761.59%157,861
Apr 10, 20255.575.835.525.675.67-1.56%180,179
Apr 9, 20255.225.835.225.765.769.71%363,129
Apr 8, 20255.335.535.195.255.250.77%194,616
Apr 7, 20255.275.565.155.215.21-4.40%175,559
Apr 4, 20255.165.475.105.455.452.06%234,913
Apr 3, 20255.505.525.285.345.34-5.99%362,747
Apr 2, 20255.565.815.565.685.680.71%136,668
Apr 1, 20255.465.725.415.645.643.30%146,384
Mar 31, 20255.255.575.255.465.461.87%237,327
Mar 28, 20255.245.415.155.365.361.32%146,576
Mar 27, 20255.225.385.045.295.293.12%169,530
Mar 26, 20255.215.295.125.135.13-0.77%159,382
Mar 25, 20255.575.575.155.175.17-7.01%156,181
Mar 24, 20255.635.735.495.565.56-1.24%111,810