Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
9.95
+0.22 (2.26%)
At close: Oct 28, 2026, 4:00 PM EDT
9.99
+0.04 (0.40%)
After-hours: Oct 28, 2026, 5:24 PM EDT
Concrete Pumping Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.74 | 9.99 | 9.59 | 9.95 | 9.95 | 2.26% | 85,897 |
| Oct 27, 2026 | 9.49 | 9.81 | 9.43 | 9.73 | 9.73 | 3.29% | 141,135 |
| Oct 26, 2026 | 9.45 | 9.57 | 9.41 | 9.42 | 9.42 | 0.43% | 91,213 |
| Oct 23, 2026 | 9.28 | 9.46 | 9.07 | 9.38 | 9.38 | 0.21% | 131,701 |
| Oct 22, 2026 | 9.25 | 9.37 | 9.06 | 9.36 | 9.36 | 0.97% | 126,826 |
| Oct 21, 2026 | 9.24 | 9.30 | 9.02 | 9.27 | 9.27 | 1.09% | 85,396 |
| Oct 20, 2026 | 8.92 | 9.25 | 8.92 | 9.17 | 9.17 | 1.55% | 129,749 |
| Oct 19, 2026 | 9.08 | 9.12 | 8.90 | 9.03 | 9.03 | -0.55% | 143,244 |
| Oct 16, 2026 | 9.14 | 9.25 | 9.03 | 9.08 | 9.08 | -0.44% | 78,772 |
| Oct 15, 2026 | 9.16 | 9.23 | 8.88 | 9.12 | 9.12 | -0.44% | 248,452 |
| Oct 14, 2026 | 9.32 | 9.39 | 8.99 | 9.16 | 9.16 | -2.97% | 173,609 |
| Oct 13, 2026 | 9.36 | 9.50 | 9.25 | 9.44 | 9.44 | 1.18% | 228,373 |
| Oct 12, 2026 | 9.35 | 9.51 | 9.31 | 9.33 | 9.33 | -0.32% | 166,241 |
| Oct 9, 2026 | 9.37 | 9.46 | 9.30 | 9.36 | 9.36 | -0.64% | 112,142 |
| Oct 8, 2026 | 9.56 | 9.71 | 9.32 | 9.42 | 9.42 | -2.38% | 215,441 |
| Oct 7, 2026 | 9.81 | 9.81 | 9.51 | 9.65 | 9.65 | -2.92% | 87,629 |
| Oct 6, 2026 | 9.83 | 10.10 | 9.73 | 9.94 | 9.94 | 1.12% | 62,291 |
| Oct 5, 2026 | 9.77 | 9.97 | 9.71 | 9.83 | 9.83 | -0.20% | 71,679 |
| Oct 2, 2026 | 10.01 | 10.10 | 9.79 | 9.85 | 9.85 | -0.30% | 116,949 |
| Oct 1, 2026 | 9.69 | 9.94 | 9.62 | 9.88 | 9.88 | 1.96% | 111,870 |
| Sep 30, 2026 | 9.72 | 9.93 | 9.61 | 9.69 | 9.69 | -0.10% | 124,674 |
| Sep 29, 2026 | 10.01 | 10.10 | 9.58 | 9.70 | 9.70 | -2.02% | 128,897 |
| Sep 28, 2026 | 9.77 | 9.94 | 9.69 | 9.90 | 9.90 | 1.33% | 144,591 |
| Sep 25, 2026 | 9.63 | 9.79 | 9.53 | 9.77 | 9.77 | 1.77% | 95,457 |
| Sep 24, 2026 | 9.68 | 9.74 | 9.53 | 9.60 | 9.60 | -0.88% | 118,062 |
| Sep 23, 2026 | 10.01 | 10.01 | 9.66 | 9.69 | 9.69 | -3.34% | 86,658 |
| Sep 22, 2026 | 10.00 | 10.13 | 9.98 | 10.02 | 10.02 | 0.80% | 176,628 |
| Sep 21, 2026 | 9.82 | 9.99 | 9.59 | 9.94 | 9.94 | 1.84% | 168,102 |
| Sep 18, 2026 | 9.67 | 9.82 | 9.64 | 9.76 | 9.76 | 0.93% | 274,089 |
| Sep 17, 2026 | 10.25 | 10.25 | 9.75 | 9.80 | 9.67 | -2.87% | 240,862 |
| Sep 16, 2026 | 10.25 | 10.38 | 10.04 | 10.09 | 9.96 | -1.56% | 324,352 |
| Sep 15, 2026 | 10.25 | 10.36 | 10.16 | 10.25 | 10.11 | -0.39% | 261,379 |
| Sep 14, 2026 | 10.22 | 10.50 | 10.11 | 10.29 | 10.15 | -1.34% | 244,957 |
| Sep 11, 2026 | 10.27 | 10.46 | 10.13 | 10.43 | 10.29 | 2.46% | 142,700 |
| Sep 10, 2026 | 10.20 | 10.33 | 10.12 | 10.18 | 10.04 | - | 206,219 |
| Sep 9, 2026 | 10.38 | 10.45 | 10.09 | 10.18 | 10.04 | -1.93% | 253,890 |
| Sep 8, 2026 | 10.50 | 10.74 | 10.15 | 10.38 | 10.24 | -1.14% | 451,442 |
| Sep 4, 2026 | 10.85 | 10.97 | 9.69 | 10.50 | 10.36 | 16.02% | 869,855 |
| Sep 3, 2026 | 8.98 | 9.20 | 8.76 | 9.05 | 8.93 | 1.91% | 388,204 |
| Sep 2, 2026 | 9.04 | 9.10 | 8.82 | 8.88 | 8.76 | -1.44% | 275,914 |
| Sep 1, 2026 | 8.98 | 9.04 | 8.80 | 9.01 | 8.89 | -0.22% | 104,554 |
| Aug 31, 2026 | 9.15 | 9.20 | 8.76 | 9.03 | 8.91 | -1.95% | 172,907 |
| Aug 28, 2026 | 9.39 | 9.45 | 9.02 | 9.21 | 9.09 | -2.33% | 305,505 |
| Aug 27, 2026 | 9.57 | 9.64 | 9.26 | 9.43 | 9.30 | -1.46% | 262,409 |
| Aug 26, 2026 | 9.45 | 9.59 | 9.14 | 9.57 | 9.44 | 0.95% | 139,409 |
| Aug 25, 2026 | 9.41 | 9.50 | 9.12 | 9.48 | 9.35 | 0.74% | 293,485 |
| Aug 24, 2026 | 9.32 | 9.47 | 9.23 | 9.41 | 9.29 | 0.97% | 234,278 |
| Aug 21, 2026 | 9.03 | 9.32 | 8.89 | 9.32 | 9.20 | 3.79% | 150,214 |
| Aug 20, 2026 | 8.94 | 9.17 | 8.94 | 8.98 | 8.86 | -0.55% | 66,529 |
| Aug 19, 2026 | 9.38 | 9.38 | 9.00 | 9.03 | 8.91 | -2.27% | 103,190 |