Concrete Pumping Holdings, Inc. - Common Stock (BBCP)
6.5000
-0.1100 (-1.66%)
NASDAQ · Last Trade: Oct 23rd, 11:13 PM EDT
Historical Prices For Concrete Pumping Holdings, Inc. - Common Stock (BBCP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.64 | 6.72 | 6.45 | 6.50 | 83,850 | 6.50 |
| 10/22/2025 | 6.54 | 6.69 | 6.50 | 6.61 | 90,271 | 6.61 |
| 10/21/2025 | 6.66 | 6.81 | 6.63 | 6.67 | 52,627 | 6.67 |
| 10/20/2025 | 6.54 | 6.74 | 6.52 | 6.71 | 79,961 | 6.71 |
| 10/17/2025 | 6.66 | 6.75 | 6.45 | 6.48 | 75,515 | 6.48 |
| 10/16/2025 | 6.81 | 6.81 | 6.57 | 6.68 | 55,052 | 6.68 |
| 10/15/2025 | 6.93 | 6.93 | 6.62 | 6.81 | 99,915 | 6.81 |
| 10/14/2025 | 6.65 | 6.92 | 6.61 | 6.87 | 69,221 | 6.87 |
| 10/13/2025 | 6.56 | 6.71 | 6.44 | 6.70 | 54,114 | 6.70 |
| 10/10/2025 | 6.70 | 6.72 | 6.49 | 6.49 | 57,210 | 6.49 |
| 10/09/2025 | 6.90 | 6.90 | 6.70 | 6.73 | 52,929 | 6.73 |
| 10/08/2025 | 6.76 | 7.00 | 6.65 | 6.95 | 57,862 | 6.95 |
| 10/07/2025 | 6.88 | 6.98 | 6.72 | 6.76 | 73,070 | 6.76 |
| 10/06/2025 | 7.02 | 7.07 | 6.86 | 6.91 | 67,549 | 6.91 |
| 10/03/2025 | 7.08 | 7.18 | 6.96 | 7.06 | 51,465 | 7.06 |
| 10/02/2025 | 6.96 | 7.15 | 6.96 | 7.06 | 107,877 | 7.06 |
| 10/01/2025 | 6.96 | 7.09 | 6.96 | 6.96 | 58,224 | 6.96 |
| 9/30/2025 | 6.96 | 7.13 | 6.94 | 7.05 | 71,417 | 7.05 |
| 9/29/2025 | 7.19 | 7.26 | 6.95 | 6.97 | 77,628 | 6.97 |
| 9/26/2025 | 7.14 | 7.29 | 7.07 | 7.16 | 42,165 | 7.16 |
| 9/25/2025 | 7.27 | 7.28 | 7.08 | 7.16 | 32,671 | 7.16 |
| 9/24/2025 | 7.34 | 7.49 | 7.27 | 7.30 | 48,736 | 7.30 |
| 9/23/2025 | 7.39 | 7.50 | 7.31 | 7.36 | 60,613 | 7.36 |
| 9/22/2025 | 7.23 | 7.46 | 7.20 | 7.40 | 82,362 | 7.40 |
| 9/19/2025 | 7.32 | 7.32 | 7.13 | 7.25 | 193,575 | 7.25 |
| 9/18/2025 | 7.08 | 7.41 | 7.08 | 7.30 | 84,570 | 7.30 |
| 9/17/2025 | 7.23 | 7.27 | 7.00 | 7.04 | 72,548 | 7.04 |
| 9/16/2025 | 7.22 | 7.30 | 7.18 | 7.23 | 78,644 | 7.23 |
| 9/15/2025 | 7.08 | 7.25 | 7.03 | 7.22 | 69,899 | 7.22 |
| 9/12/2025 | 7.13 | 7.13 | 6.98 | 7.07 | 64,009 | 7.07 |
| 9/11/2025 | 7.12 | 7.24 | 6.96 | 7.14 | 171,610 | 7.14 |
| 9/10/2025 | 7.01 | 7.17 | 7.00 | 7.11 | 76,682 | 7.11 |
| 9/09/2025 | 7.20 | 7.23 | 6.80 | 6.99 | 193,716 | 6.99 |
| 9/08/2025 | 7.50 | 7.51 | 7.24 | 7.25 | 206,792 | 7.25 |
| 9/05/2025 | 7.35 | 7.80 | 7.07 | 7.64 | 161,864 | 7.64 |
| 9/04/2025 | 6.89 | 6.98 | 6.70 | 6.81 | 162,055 | 6.81 |
| 9/03/2025 | 6.77 | 6.82 | 6.73 | 6.77 | 70,042 | 6.77 |
| 9/02/2025 | 6.90 | 7.08 | 6.77 | 6.77 | 93,488 | 6.77 |
| 8/29/2025 | 7.09 | 7.21 | 6.89 | 6.96 | 92,360 | 6.96 |
| 8/28/2025 | 7.17 | 7.17 | 7.04 | 7.07 | 30,941 | 7.07 |
| 8/27/2025 | 7.11 | 7.26 | 7.11 | 7.13 | 33,624 | 7.13 |
| 8/26/2025 | 7.09 | 7.16 | 7.08 | 7.12 | 26,558 | 7.12 |
| 8/25/2025 | 7.19 | 7.19 | 7.11 | 7.11 | 32,277 | 7.11 |
| 8/22/2025 | 6.98 | 7.28 | 6.80 | 7.23 | 84,084 | 7.23 |
| 8/21/2025 | 6.83 | 6.95 | 6.76 | 6.93 | 40,578 | 6.93 |
| 8/20/2025 | 6.88 | 6.95 | 6.78 | 6.84 | 137,584 | 6.84 |
| 8/19/2025 | 6.89 | 6.99 | 6.84 | 6.85 | 50,918 | 6.85 |
| 8/18/2025 | 6.83 | 7.03 | 6.77 | 6.90 | 58,422 | 6.90 |
| 8/15/2025 | 6.89 | 6.99 | 6.70 | 6.79 | 202,923 | 6.79 |
| 8/14/2025 | 7.18 | 7.18 | 6.79 | 6.86 | 82,450 | 6.86 |
| 8/13/2025 | 7.14 | 7.31 | 7.00 | 7.25 | 63,069 | 7.25 |
| 8/12/2025 | 7.12 | 7.19 | 6.94 | 7.05 | 79,428 | 7.05 |
| 8/11/2025 | 6.89 | 7.09 | 6.81 | 7.06 | 55,400 | 7.06 |
| 8/08/2025 | 6.86 | 7.00 | 6.80 | 6.87 | 54,551 | 6.87 |
| 8/07/2025 | 6.63 | 6.84 | 6.62 | 6.80 | 49,615 | 6.80 |
| 8/06/2025 | 7.11 | 7.11 | 6.61 | 6.63 | 83,820 | 6.63 |
| 8/05/2025 | 6.80 | 7.23 | 6.79 | 7.20 | 227,844 | 7.20 |
| 8/04/2025 | 6.82 | 6.95 | 6.74 | 6.79 | 53,579 | 6.79 |
| 8/01/2025 | 6.69 | 6.91 | 6.61 | 6.84 | 179,160 | 6.84 |
| 7/31/2025 | 6.90 | 6.90 | 6.65 | 6.83 | 178,715 | 6.83 |
| 7/30/2025 | 6.96 | 7.04 | 6.80 | 6.83 | 51,051 | 6.83 |
| 7/29/2025 | 7.05 | 7.06 | 6.88 | 6.93 | 49,116 | 6.93 |
| 7/28/2025 | 6.94 | 7.05 | 6.93 | 6.99 | 63,422 | 6.99 |
| 7/25/2025 | 6.94 | 7.05 | 6.84 | 6.92 | 89,011 | 6.92 |
| 7/24/2025 | 6.90 | 6.93 | 6.85 | 6.91 | 50,232 | 6.91 |