Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
9.75
+0.07 (0.72%)
At close: Aug 7, 2026, 4:00 PM EDT
9.72
-0.03 (-0.31%)
After-hours: Aug 7, 2026, 4:10 PM EDT
Concrete Pumping Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.79 | 9.94 | 9.63 | 9.75 | 9.75 | 0.72% | 89,069 |
| Aug 6, 2026 | 9.84 | 9.85 | 9.47 | 9.68 | 9.68 | -0.62% | 151,448 |
| Aug 5, 2026 | 9.91 | 9.98 | 9.68 | 9.74 | 9.74 | -1.32% | 123,043 |
| Aug 4, 2026 | 9.89 | 9.93 | 9.75 | 9.87 | 9.87 | -0.20% | 120,435 |
| Aug 3, 2026 | 9.76 | 9.92 | 9.65 | 9.89 | 9.89 | 1.64% | 139,345 |
| Jul 31, 2026 | 9.85 | 9.93 | 9.41 | 9.73 | 9.73 | -1.12% | 154,240 |
| Jul 30, 2026 | 9.76 | 9.86 | 9.61 | 9.84 | 9.84 | 1.03% | 192,014 |
| Jul 29, 2026 | 10.14 | 10.14 | 9.67 | 9.74 | 9.74 | -4.23% | 145,863 |
| Jul 28, 2026 | 10.18 | 10.54 | 10.15 | 10.17 | 10.17 | -1.74% | 176,696 |
| Jul 27, 2026 | 10.61 | 10.74 | 10.02 | 10.35 | 10.35 | -1.71% | 162,402 |
| Jul 24, 2026 | 10.99 | 11.15 | 10.47 | 10.53 | 10.53 | -3.57% | 151,026 |
| Jul 23, 2026 | 10.73 | 10.96 | 10.68 | 10.92 | 10.92 | 0.92% | 160,409 |
| Jul 22, 2026 | 10.77 | 10.91 | 10.60 | 10.82 | 10.82 | 3.44% | 167,658 |
| Jul 21, 2026 | 10.53 | 10.58 | 10.33 | 10.46 | 10.46 | -0.29% | 197,768 |
| Jul 20, 2026 | 10.59 | 10.73 | 10.40 | 10.49 | 10.49 | -0.38% | 155,352 |
| Jul 17, 2026 | 10.52 | 10.77 | 10.41 | 10.53 | 10.53 | -1.50% | 137,015 |
| Jul 16, 2026 | 10.52 | 10.74 | 10.43 | 10.69 | 10.69 | 1.62% | 78,545 |
| Jul 15, 2026 | 10.50 | 10.61 | 10.46 | 10.52 | 10.52 | 0.86% | 146,902 |
| Jul 14, 2026 | 10.90 | 10.94 | 10.42 | 10.43 | 10.43 | -4.31% | 173,952 |
| Jul 13, 2026 | 10.76 | 10.91 | 10.56 | 10.90 | 10.90 | 0.28% | 171,168 |
| Jul 10, 2026 | 10.57 | 11.08 | 10.39 | 10.87 | 10.87 | 2.64% | 414,103 |
| Jul 9, 2026 | 11.10 | 11.23 | 10.50 | 10.59 | 10.59 | -3.90% | 113,335 |
| Jul 8, 2026 | 11.12 | 11.21 | 10.86 | 11.02 | 11.02 | -1.43% | 165,752 |
| Jul 7, 2026 | 11.12 | 11.23 | 10.87 | 11.18 | 11.18 | -0.18% | 271,198 |
| Jul 6, 2026 | 11.28 | 11.60 | 11.17 | 11.20 | 11.20 | 0.81% | 426,027 |
| Jul 2, 2026 | 11.87 | 12.19 | 11.05 | 11.11 | 11.11 | -6.24% | 298,272 |
| Jul 1, 2026 | 12.01 | 12.15 | 11.56 | 11.85 | 11.85 | -1.66% | 219,097 |
| Jun 30, 2026 | 11.79 | 12.15 | 11.71 | 12.05 | 12.05 | 1.60% | 426,125 |
| Jun 29, 2026 | 11.53 | 11.87 | 11.40 | 11.86 | 11.86 | 2.33% | 254,732 |
| Jun 26, 2026 | 11.45 | 11.72 | 11.37 | 11.59 | 11.59 | 0.61% | 549,014 |
| Jun 25, 2026 | 11.26 | 11.80 | 11.25 | 11.52 | 11.52 | 3.23% | 331,513 |
| Jun 24, 2026 | 11.10 | 11.21 | 10.79 | 11.16 | 11.16 | 0.72% | 399,206 |
| Jun 23, 2026 | 11.15 | 11.43 | 10.90 | 11.08 | 11.08 | -1.60% | 311,314 |
| Jun 22, 2026 | 10.91 | 11.26 | 10.71 | 11.26 | 11.26 | 3.21% | 351,105 |
| Jun 18, 2026 | 11.15 | 11.15 | 10.83 | 10.91 | 10.91 | -0.64% | 299,134 |
| Jun 17, 2026 | 10.66 | 11.27 | 10.54 | 10.98 | 10.98 | 2.71% | 325,289 |
| Jun 16, 2026 | 10.85 | 11.07 | 10.63 | 10.69 | 10.69 | -1.47% | 413,563 |
| Jun 15, 2026 | 11.11 | 11.25 | 10.80 | 10.85 | 10.85 | -2.43% | 274,356 |
| Jun 12, 2026 | 11.09 | 11.31 | 10.87 | 11.12 | 11.12 | -0.18% | 234,262 |
| Jun 11, 2026 | 10.60 | 11.20 | 10.28 | 11.14 | 11.14 | 4.21% | 574,891 |
| Jun 10, 2026 | 10.76 | 10.76 | 10.26 | 10.69 | 10.69 | -0.19% | 414,687 |
| Jun 9, 2026 | 11.00 | 11.35 | 10.49 | 10.71 | 10.71 | -0.83% | 506,613 |
| Jun 8, 2026 | 10.67 | 11.01 | 10.02 | 10.80 | 10.80 | 3.55% | 1,047,026 |
| Jun 5, 2026 | 11.31 | 11.98 | 9.70 | 10.43 | 10.43 | 30.70% | 4,419,201 |
| Jun 4, 2026 | 7.85 | 8.01 | 7.76 | 7.98 | 7.98 | 2.18% | 1,502,106 |
| Jun 3, 2026 | 7.81 | 7.86 | 7.64 | 7.81 | 7.81 | -0.26% | 118,062 |
| Jun 2, 2026 | 7.71 | 7.86 | 7.64 | 7.83 | 7.83 | 1.16% | 100,816 |
| Jun 1, 2026 | 7.82 | 7.98 | 7.51 | 7.74 | 7.74 | -1.02% | 129,632 |
| May 29, 2026 | 7.90 | 7.91 | 7.69 | 7.82 | 7.82 | -1.14% | 74,141 |
| May 28, 2026 | 7.88 | 8.12 | 7.73 | 7.91 | 7.91 | 0.51% | 218,653 |