Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
7.74
-0.08 (-1.02%)
At close: Jun 1, 2026, 4:00 PM EDT
7.58
-0.16 (-2.07%)
After-hours: Jun 1, 2026, 7:48 PM EDT
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.82 | 7.98 | 7.51 | 7.74 | 7.74 | -1.02% | 129,624 |
| May 29, 2026 | 7.90 | 7.91 | 7.69 | 7.82 | 7.82 | -1.14% | 74,038 |
| May 28, 2026 | 7.88 | 8.12 | 7.73 | 7.91 | 7.91 | 0.51% | 218,636 |
| May 27, 2026 | 7.70 | 7.96 | 7.61 | 7.87 | 7.87 | 2.34% | 118,433 |
| May 26, 2026 | 7.67 | 7.85 | 7.60 | 7.69 | 7.69 | 1.05% | 70,589 |
| May 22, 2026 | 7.49 | 7.67 | 7.35 | 7.61 | 7.61 | 2.28% | 83,322 |
| May 21, 2026 | 7.22 | 7.47 | 7.11 | 7.44 | 7.44 | 2.20% | 114,496 |
| May 20, 2026 | 7.24 | 7.82 | 7.09 | 7.28 | 7.28 | 0.41% | 146,196 |
| May 19, 2026 | 7.21 | 7.30 | 7.11 | 7.25 | 7.25 | -0.68% | 178,443 |
| May 18, 2026 | 7.26 | 7.41 | 7.26 | 7.30 | 7.30 | 0.41% | 324,655 |
| May 15, 2026 | 7.18 | 7.35 | 7.06 | 7.27 | 7.27 | - | 114,381 |
| May 14, 2026 | 7.30 | 7.34 | 7.14 | 7.27 | 7.27 | -0.41% | 183,921 |
| May 13, 2026 | 7.23 | 7.50 | 7.09 | 7.30 | 7.30 | 0.14% | 96,401 |
| May 12, 2026 | 7.73 | 7.73 | 7.25 | 7.29 | 7.29 | -6.30% | 178,165 |
| May 11, 2026 | 7.97 | 8.13 | 7.69 | 7.78 | 7.78 | -2.14% | 68,806 |
| May 8, 2026 | 8.02 | 8.10 | 7.88 | 7.95 | 7.95 | -1.12% | 61,928 |
| May 7, 2026 | 8.06 | 8.13 | 7.94 | 8.04 | 8.04 | -0.50% | 102,147 |
| May 6, 2026 | 8.11 | 8.11 | 7.92 | 8.08 | 8.08 | 0.75% | 87,426 |
| May 5, 2026 | 7.93 | 8.10 | 7.91 | 8.02 | 8.02 | 1.39% | 95,686 |
| May 4, 2026 | 7.93 | 8.11 | 7.80 | 7.91 | 7.91 | -0.63% | 100,829 |
| May 1, 2026 | 7.93 | 8.00 | 7.70 | 7.96 | 7.96 | 0.51% | 124,446 |
| Apr 30, 2026 | 7.78 | 8.04 | 7.78 | 7.92 | 7.92 | 1.41% | 100,419 |
| Apr 29, 2026 | 7.85 | 7.90 | 7.73 | 7.81 | 7.81 | -0.64% | 107,359 |
| Apr 28, 2026 | 7.80 | 7.90 | 7.67 | 7.86 | 7.86 | 0.77% | 189,717 |
| Apr 27, 2026 | 7.76 | 7.89 | 7.73 | 7.80 | 7.80 | 0.78% | 97,266 |
| Apr 24, 2026 | 7.74 | 7.91 | 7.67 | 7.74 | 7.74 | -0.13% | 54,343 |
| Apr 23, 2026 | 7.62 | 7.75 | 7.55 | 7.75 | 7.75 | 1.71% | 66,427 |
| Apr 22, 2026 | 7.59 | 7.68 | 7.54 | 7.62 | 7.62 | 1.33% | 90,122 |
| Apr 21, 2026 | 7.68 | 7.71 | 7.50 | 7.52 | 7.52 | -1.96% | 59,645 |
| Apr 20, 2026 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 1.19% | 92,865 |
| Apr 17, 2026 | 7.56 | 7.77 | 7.50 | 7.58 | 7.58 | 2.43% | 190,503 |
| Apr 16, 2026 | 7.58 | 7.58 | 7.38 | 7.40 | 7.40 | -3.01% | 120,980 |
| Apr 15, 2026 | 7.63 | 7.74 | 7.54 | 7.63 | 7.63 | -0.65% | 75,395 |
| Apr 14, 2026 | 7.72 | 7.74 | 7.63 | 7.68 | 7.68 | -0.52% | 85,293 |
| Apr 13, 2026 | 7.60 | 7.75 | 7.52 | 7.72 | 7.72 | 1.31% | 72,213 |
| Apr 10, 2026 | 7.58 | 7.64 | 7.50 | 7.62 | 7.62 | 0.40% | 79,423 |
| Apr 9, 2026 | 7.39 | 7.60 | 7.35 | 7.59 | 7.59 | 2.02% | 97,748 |
| Apr 8, 2026 | 7.28 | 7.47 | 7.25 | 7.44 | 7.44 | 4.94% | 178,183 |
| Apr 7, 2026 | 7.09 | 7.14 | 6.98 | 7.09 | 7.09 | -0.28% | 135,650 |
| Apr 6, 2026 | 6.89 | 7.13 | 6.79 | 7.11 | 7.11 | 1.86% | 128,243 |
| Apr 2, 2026 | 6.99 | 7.16 | 6.84 | 6.98 | 6.98 | -1.97% | 77,998 |
| Apr 1, 2026 | 7.14 | 7.27 | 7.09 | 7.12 | 7.12 | -0.28% | 42,700 |
| Mar 31, 2026 | 6.89 | 7.25 | 6.84 | 7.14 | 7.14 | 5.47% | 124,742 |
| Mar 30, 2026 | 6.90 | 7.12 | 6.70 | 6.77 | 6.77 | -1.02% | 540,228 |
| Mar 27, 2026 | 6.87 | 6.95 | 6.81 | 6.84 | 6.84 | -0.73% | 179,650 |
| Mar 26, 2026 | 7.10 | 7.23 | 6.85 | 6.89 | 6.89 | -3.77% | 226,886 |
| Mar 25, 2026 | 7.17 | 7.21 | 7.06 | 7.16 | 7.16 | 1.13% | 149,750 |
| Mar 24, 2026 | 7.14 | 7.26 | 7.04 | 7.08 | 7.08 | -0.84% | 112,180 |
| Mar 23, 2026 | 6.98 | 7.19 | 6.90 | 7.14 | 7.14 | 5.15% | 235,814 |
| Mar 20, 2026 | 6.86 | 6.90 | 6.66 | 6.79 | 6.79 | -1.02% | 193,629 |