Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
9.21
-0.22 (-2.33%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Concrete Pumping Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.39 | 9.45 | 9.02 | 9.21 | 9.21 | -2.33% | 305,503 |
| Aug 27, 2026 | 9.57 | 9.64 | 9.26 | 9.43 | 9.43 | -1.46% | 262,406 |
| Aug 26, 2026 | 9.45 | 9.59 | 9.14 | 9.57 | 9.57 | 0.95% | 139,407 |
| Aug 25, 2026 | 9.41 | 9.50 | 9.12 | 9.48 | 9.48 | 0.74% | 293,485 |
| Aug 24, 2026 | 9.32 | 9.47 | 9.23 | 9.41 | 9.41 | 0.97% | 234,277 |
| Aug 21, 2026 | 9.03 | 9.32 | 8.89 | 9.32 | 9.32 | 3.79% | 150,213 |
| Aug 20, 2026 | 8.94 | 9.17 | 8.94 | 8.98 | 8.98 | -0.55% | 66,529 |
| Aug 19, 2026 | 9.38 | 9.38 | 9.00 | 9.03 | 9.03 | -2.27% | 103,185 |
| Aug 18, 2026 | 9.56 | 9.57 | 9.15 | 9.24 | 9.24 | -3.75% | 61,873 |
| Aug 17, 2026 | 9.58 | 9.63 | 9.40 | 9.60 | 9.60 | - | 50,388 |
| Aug 14, 2026 | 9.43 | 9.61 | 9.38 | 9.60 | 9.60 | 1.80% | 103,728 |
| Aug 13, 2026 | 9.54 | 9.61 | 9.41 | 9.43 | 9.43 | -0.84% | 87,247 |
| Aug 12, 2026 | 9.40 | 9.55 | 9.34 | 9.51 | 9.51 | 1.93% | 65,751 |
| Aug 11, 2026 | 9.44 | 9.55 | 9.26 | 9.33 | 9.33 | -0.64% | 73,246 |
| Aug 10, 2026 | 9.68 | 9.74 | 9.35 | 9.39 | 9.39 | -3.69% | 90,725 |
| 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 |