Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
9.37
-0.28 (-2.90%)
Oct 8, 2026, 2:07 PM EDT - Market open
Concrete Pumping Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.56 | 9.71 | 9.32 | 9.37 | 9.37 | -2.90% | 96,619 |
| 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 |
| Aug 18, 2026 | 9.56 | 9.57 | 9.15 | 9.24 | 9.12 | -3.75% | 61,889 |
| Aug 17, 2026 | 9.58 | 9.63 | 9.40 | 9.60 | 9.47 | - | 50,390 |
| Aug 14, 2026 | 9.43 | 9.61 | 9.38 | 9.60 | 9.47 | 1.80% | 103,729 |
| Aug 13, 2026 | 9.54 | 9.61 | 9.41 | 9.43 | 9.30 | -0.84% | 87,247 |
| Aug 12, 2026 | 9.40 | 9.55 | 9.34 | 9.51 | 9.38 | 1.93% | 66,183 |
| Aug 11, 2026 | 9.44 | 9.55 | 9.26 | 9.33 | 9.21 | -0.64% | 73,247 |
| Aug 10, 2026 | 9.68 | 9.74 | 9.35 | 9.39 | 9.27 | -3.69% | 90,776 |
| Aug 7, 2026 | 9.79 | 9.94 | 9.63 | 9.75 | 9.62 | 0.72% | 89,069 |
| Aug 6, 2026 | 9.84 | 9.85 | 9.47 | 9.68 | 9.55 | -0.62% | 179,491 |
| Aug 5, 2026 | 9.91 | 9.98 | 9.68 | 9.74 | 9.61 | -1.32% | 123,047 |
| Aug 4, 2026 | 9.89 | 9.93 | 9.75 | 9.87 | 9.74 | -0.20% | 120,436 |
| Aug 3, 2026 | 9.76 | 9.92 | 9.65 | 9.89 | 9.76 | 1.64% | 139,346 |
| Jul 31, 2026 | 9.85 | 9.93 | 9.41 | 9.73 | 9.60 | -1.12% | 154,241 |
| Jul 30, 2026 | 9.76 | 9.86 | 9.61 | 9.84 | 9.71 | 1.03% | 192,463 |