Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
11.17
+0.26 (2.38%)
Jun 22, 2026, 10:35 AM EDT - Market open
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.91 | 10.99 | 10.71 | 10.97 | - | 0.55% | 29,562 |
| Jun 18, 2026 | 11.15 | 11.15 | 10.83 | 10.91 | 10.91 | -0.64% | 284,176 |
| 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% | 412,204 |
| 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 |
| May 27, 2026 | 7.70 | 7.96 | 7.61 | 7.87 | 7.87 | 2.34% | 119,018 |
| 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 |