Concrete Pumping Holdings, Inc. Class A BBCP
NASDAQ · United States · Industrial Services
$9.95+0.06 (+0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.94 | +0.61% | $10.01 | $10.10 | $9.83 | 32.39K |
| 2026-10-01 | $9.88 | +1.96% | $9.69 | $9.94 | $9.62 | 120.10K |
| 2026-09-30 | $9.69 | -0.10% | $9.72 | $9.93 | $9.61 | 137.20K |
| 2026-09-29 | $9.70 | -2.02% | $10.01 | $10.10 | $9.58 | 128.90K |
| 2026-09-28 | $9.90 | +1.33% | $9.77 | $9.94 | $9.69 | 144.60K |
| 2026-09-25 | $9.77 | +1.77% | $9.63 | $9.79 | $9.53 | 95.50K |
| 2026-09-24 | $9.60 | -0.88% | $9.68 | $9.74 | $9.53 | 118.10K |
| 2026-09-23 | $9.69 | -3.34% | $10.01 | $10.01 | $9.65 | 96.60K |
| 2026-09-22 | $10.02 | +0.80% | $10.00 | $10.13 | $9.98 | 193.10K |
| 2026-09-21 | $9.94 | +1.84% | $9.82 | $9.99 | $9.59 | 195.60K |
| 2026-09-18 | $9.76 | -0.41% | $9.67 | $9.82 | $9.64 | 311.70K |
| 2026-09-17 | $9.80 | -2.87% | $10.25 | $10.25 | $9.75 | 245.60K |
| 2026-09-16 | $10.09 | -1.56% | $10.25 | $10.38 | $10.04 | 324.30K |
| 2026-09-15 | $10.25 | -0.39% | $10.25 | $10.36 | $10.15 | 261.40K |
| 2026-09-14 | $10.29 | -1.34% | $10.22 | $10.50 | $10.11 | 245.00K |
| 2026-09-11 | $10.43 | +2.46% | $10.27 | $10.46 | $10.13 | 142.70K |
| 2026-09-10 | $10.18 | 0.00% | $10.20 | $10.33 | $10.12 | 206.20K |
| 2026-09-09 | $10.18 | -1.93% | $10.38 | $10.45 | $10.09 | 253.90K |
| 2026-09-08 | $10.38 | -1.14% | $10.50 | $10.74 | $10.15 | 451.30K |
| 2026-09-04 | $10.50 | +16.02% | $10.85 | $10.97 | $9.69 | 869.40K |
| 2026-09-03 | $9.05 | +1.91% | $8.98 | $9.20 | $8.76 | 388.20K |
| 2026-09-02 | $8.88 | -1.44% | $9.04 | $9.10 | $8.82 | 275.90K |
| 2026-09-01 | $9.01 | -0.22% | $8.98 | $9.04 | $8.80 | 104.60K |
| 2026-08-31 | $9.03 | -1.95% | $9.15 | $9.19 | $8.76 | 172.90K |
| 2026-08-28 | $9.21 | -2.33% | $9.39 | $9.45 | $9.02 | 305.50K |
| 2026-08-27 | $9.43 | -1.46% | $9.57 | $9.64 | $9.26 | 262.40K |
| 2026-08-26 | $9.57 | +0.95% | $9.45 | $9.59 | $9.14 | 139.40K |
| 2026-08-25 | $9.48 | +0.74% | $9.41 | $9.49 | $9.12 | 293.50K |
| 2026-08-24 | $9.41 | +0.97% | $9.32 | $9.47 | $9.23 | 234.30K |
| 2026-08-21 | $9.32 | +3.79% | $9.03 | $9.32 | $8.89 | 150.20K |
| 2026-08-20 | $8.98 | -0.55% | $8.94 | $9.17 | $8.94 | 66.50K |
| 2026-08-19 | $9.03 | -2.27% | $9.38 | $9.38 | $9.00 | 103.20K |
| 2026-08-18 | $9.24 | -3.75% | $9.56 | $9.57 | $9.15 | 61.90K |
| 2026-08-17 | $9.60 | 0.00% | $9.58 | $9.63 | $9.40 | 50.40K |
| 2026-08-14 | $9.60 | +1.80% | $9.43 | $9.61 | $9.38 | 103.70K |
| 2026-08-13 | $9.43 | -0.84% | $9.54 | $9.61 | $9.41 | 87.20K |
| 2026-08-12 | $9.51 | +1.93% | $9.40 | $9.55 | $9.34 | 66.20K |
| 2026-08-11 | $9.33 | -0.64% | $9.44 | $9.55 | $9.26 | 73.20K |
| 2026-08-10 | $9.39 | -3.69% | $9.68 | $9.74 | $9.35 | 90.80K |
| 2026-08-07 | $9.75 | +0.72% | $9.79 | $9.94 | $9.63 | 89.10K |
| 2026-08-06 | $9.68 | -0.62% | $9.84 | $9.85 | $9.47 | 179.50K |
| 2026-08-05 | $9.74 | -1.32% | $9.91 | $9.98 | $9.68 | 123.00K |
| 2026-08-04 | $9.87 | -0.20% | $9.89 | $9.93 | $9.75 | 120.40K |
| 2026-08-03 | $9.89 | +1.64% | $9.76 | $9.92 | $9.65 | 139.30K |
| 2026-07-31 | $9.73 | -1.12% | $9.85 | $9.93 | $9.41 | 154.20K |
| 2026-07-30 | $9.84 | +1.03% | $9.76 | $9.86 | $9.61 | 192.00K |
| 2026-07-29 | $9.74 | -4.23% | $10.14 | $10.14 | $9.67 | 145.90K |
| 2026-07-28 | $10.17 | -1.74% | $10.18 | $10.53 | $10.15 | 176.70K |
| 2026-07-27 | $10.35 | -1.71% | $10.61 | $10.73 | $10.02 | 162.40K |
| 2026-07-24 | $10.53 | -3.57% | $10.99 | $11.15 | $10.47 | 151.00K |
| 2026-07-23 | $10.92 | +0.92% | $10.73 | $10.96 | $10.68 | 160.40K |
| 2026-07-22 | $10.82 | +3.44% | $10.77 | $10.91 | $10.60 | 167.70K |
| 2026-07-21 | $10.46 | -0.29% | $10.53 | $10.58 | $10.32 | 199.10K |
| 2026-07-20 | $10.49 | -0.38% | $10.59 | $10.73 | $10.40 | 155.40K |
| 2026-07-17 | $10.53 | -1.50% | $10.52 | $10.77 | $10.41 | 137.00K |
| 2026-07-16 | $10.69 | +1.62% | $10.52 | $10.74 | $10.43 | 78.50K |
| 2026-07-15 | $10.52 | +0.86% | $10.50 | $10.61 | $10.46 | 153.50K |
| 2026-07-14 | $10.43 | -4.31% | $10.90 | $10.94 | $10.42 | 174.40K |
| 2026-07-13 | $10.90 | +0.28% | $10.76 | $10.91 | $10.56 | 171.20K |
| 2026-07-10 | $10.87 | +2.64% | $10.57 | $11.08 | $10.39 | 414.10K |
| 2026-07-09 | $10.59 | -3.90% | $11.10 | $11.23 | $10.50 | 122.10K |
| 2026-07-08 | $11.02 | -1.43% | $11.12 | $11.21 | $10.86 | 188.30K |
| 2026-07-07 | $11.18 | -0.18% | $11.12 | $11.23 | $10.87 | 271.50K |
| 2026-07-06 | $11.20 | +0.81% | $11.28 | $11.60 | $11.17 | 436.20K |
| 2026-07-02 | $11.11 | -6.24% | $11.87 | $12.19 | $11.05 | 299.40K |
| 2026-07-01 | $11.85 | -1.66% | $12.01 | $12.15 | $11.56 | 225.20K |
| 2026-06-30 | $12.05 | +1.60% | $11.79 | $12.15 | $11.70 | 426.10K |
| 2026-06-29 | $11.86 | +2.33% | $11.53 | $11.87 | $11.40 | 263.20K |
| 2026-06-26 | $11.59 | +0.61% | $11.45 | $11.72 | $11.36 | 549.00K |
| 2026-06-25 | $11.52 | +3.23% | $11.26 | $11.80 | $11.25 | 331.30K |
| 2026-06-24 | $11.16 | +0.72% | $11.10 | $11.21 | $10.79 | 399.20K |
| 2026-06-23 | $11.08 | -1.60% | $11.15 | $11.43 | $10.90 | 311.30K |
| 2026-06-22 | $11.26 | +3.21% | $10.91 | $11.26 | $10.71 | 350.90K |
| 2026-06-18 | $10.91 | -0.64% | $11.15 | $11.15 | $10.83 | 299.10K |
| 2026-06-17 | $10.98 | +2.71% | $10.65 | $11.27 | $10.54 | 325.30K |
| 2026-06-16 | $10.69 | -1.47% | $10.85 | $11.07 | $10.63 | 413.60K |
| 2026-06-15 | $10.85 | -2.43% | $11.11 | $11.25 | $10.80 | 274.40K |
| 2026-06-12 | $11.12 | -0.18% | $11.09 | $11.31 | $10.87 | 231.30K |
| 2026-06-11 | $11.14 | +4.21% | $10.60 | $11.19 | $10.28 | 574.80K |
| 2026-06-10 | $10.69 | -0.19% | $10.76 | $10.76 | $10.26 | 414.70K |
| 2026-06-09 | $10.71 | -0.83% | $11.00 | $11.35 | $10.49 | 506.50K |
| 2026-06-08 | $10.80 | +3.55% | $10.67 | $11.01 | $10.02 | 1.05M |
| 2026-06-05 | $10.43 | +30.70% | $11.31 | $11.98 | $9.70 | 4.42M |
| 2026-06-04 | $7.98 | +2.18% | $7.85 | $8.01 | $7.76 | 1.50M |
| 2026-06-03 | $7.81 | -0.26% | $7.81 | $7.86 | $7.64 | 118.10K |
| 2026-06-02 | $7.83 | +1.16% | $7.71 | $7.86 | $7.64 | 100.80K |
| 2026-06-01 | $7.74 | -1.02% | $7.82 | $7.97 | $7.51 | 129.60K |
| 2026-05-29 | $7.82 | -1.14% | $7.90 | $7.91 | $7.69 | 74.10K |
| 2026-05-28 | $7.91 | +0.51% | $7.88 | $8.12 | $7.73 | 218.60K |
| 2026-05-27 | $7.87 | +2.34% | $7.70 | $7.96 | $7.61 | 118.50K |