U.S. markets open in 1 hour 46 minutes

Concrete Pumping Holdings, Inc. (BBCP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.85-0.11 (-1.38%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20217.948.017.817.857.8579,400
May 10, 20218.028.107.877.967.96100,000
May 07, 20217.798.137.748.028.0261,500
May 06, 20217.828.047.817.837.8395,200
May 05, 20217.908.037.847.877.8793,400
May 04, 20218.178.207.867.947.94377,700
May 03, 20218.158.368.108.208.20555,100
Apr 30, 20217.878.157.808.138.13117,500
Apr 29, 20217.907.967.747.957.9579,900
Apr 28, 20217.897.967.837.867.8646,600
Apr 27, 20217.797.927.677.907.90121,100
Apr 26, 20217.487.897.487.787.78260,200
Apr 23, 20217.607.777.467.657.65484,200
Apr 22, 20217.557.557.357.507.50179,700
Apr 21, 20217.297.437.137.407.40107,500
Apr 20, 20217.497.517.187.297.29115,500
Apr 19, 20218.028.097.507.547.54209,200
Apr 16, 20217.537.887.247.787.78466,500
Apr 15, 20217.297.507.227.467.46201,600
Apr 14, 20217.277.337.117.257.2562,900
Apr 13, 20217.337.347.037.307.3089,400
Apr 12, 20217.327.337.137.287.28241,300
Apr 09, 20217.357.357.137.317.3173,100
Apr 08, 20217.467.467.197.307.3090,200
Apr 07, 20217.547.557.407.477.47143,500
Apr 06, 20217.387.547.387.507.5079,100
Apr 05, 20217.627.627.267.387.38147,400
Apr 01, 20217.487.747.457.517.51115,900
Mar 31, 20217.227.457.177.417.41140,900
Mar 30, 20217.137.237.097.197.19164,200
Mar 29, 20216.947.226.937.127.12264,600
Mar 26, 20217.207.436.936.996.99355,800
Mar 25, 20216.737.206.627.097.09257,000
Mar 24, 20216.636.966.636.806.80247,000
Mar 23, 20216.526.786.476.556.55111,300
Mar 22, 20216.606.986.596.606.6090,500
Mar 19, 20216.566.916.516.596.59568,900
Mar 18, 20216.756.926.646.666.6681,900
Mar 17, 20217.007.016.686.806.80134,900
Mar 16, 20216.917.146.907.017.01129,300
Mar 15, 20217.257.256.926.976.97222,500
Mar 12, 20216.647.296.647.287.28587,600
Mar 11, 20216.686.846.566.656.65177,900
Mar 10, 20216.456.646.456.626.62146,900
Mar 09, 20216.506.676.396.426.42231,100
Mar 08, 20216.256.516.256.486.48132,400
Mar 05, 20216.296.396.106.256.25236,700
Mar 04, 20216.256.406.106.206.20167,700
Mar 03, 20216.246.496.186.306.30154,100
Mar 02, 20216.506.556.156.186.18112,200
Mar 01, 20216.406.556.396.426.42137,900
Feb 26, 20216.376.496.166.166.16202,100
Feb 25, 20216.606.646.376.396.39162,600
Feb 24, 20216.536.676.506.576.57342,000
Feb 23, 20216.556.556.356.486.48190,900
Feb 22, 20216.466.666.426.496.49184,300
Feb 19, 20216.586.676.426.446.44155,900
Feb 18, 20216.636.686.386.586.58183,900
Feb 17, 20216.666.976.556.646.64722,500
Feb 16, 20216.006.965.956.536.53917,400
Feb 12, 20215.905.955.855.925.9275,700
Feb 11, 20215.815.995.755.875.8782,400
Feb 10, 20215.825.865.735.805.80150,100
Feb 09, 20215.905.935.725.795.79132,400
Feb 08, 20215.895.995.875.935.93148,000
Feb 05, 20216.006.025.745.845.84106,200
Feb 04, 20215.846.005.805.995.9947,200
Feb 03, 20215.705.845.645.805.8093,100
Feb 02, 20215.715.805.515.735.73136,100
Feb 01, 20215.515.735.425.625.6299,100
Jan 29, 20215.545.615.425.465.46218,400
Jan 28, 20215.645.735.515.605.60137,100
Jan 27, 20215.565.755.415.575.57140,700
Jan 26, 20215.765.795.615.625.6292,500
Jan 25, 20215.955.965.585.745.74131,600
Jan 22, 20215.525.955.505.915.91256,400
Jan 21, 20215.415.575.305.495.49180,800
Jan 20, 20215.365.505.205.425.42286,500
Jan 19, 20215.255.355.155.305.30282,100
Jan 15, 20215.225.225.025.165.16243,400
Jan 14, 20215.035.254.965.195.19481,100
Jan 13, 20214.605.134.585.005.00644,600
Jan 12, 20214.194.564.194.554.55481,800
Jan 11, 20214.354.434.164.174.17237,400
Jan 08, 20214.504.544.334.404.40152,300
Jan 07, 20214.504.554.344.404.40365,700
Jan 06, 20214.184.604.134.404.40381,100
Jan 05, 20214.004.203.924.034.03341,400
Jan 04, 20213.893.943.753.853.85157,800
Dec 31, 20203.863.953.833.833.83120,600
Dec 30, 20203.713.963.713.893.89195,400
Dec 29, 20203.713.903.693.753.75227,500
Dec 28, 20203.653.723.603.673.67191,100
Dec 24, 20203.563.713.563.603.6070,100
Dec 23, 20203.673.673.503.533.53167,100
Dec 22, 20203.823.853.493.543.54230,700
Dec 21, 20203.603.793.443.763.76293,400
Dec 18, 20203.793.873.403.633.63412,500
Dec 17, 20203.703.803.663.743.7460,300
Dec 16, 20203.593.743.553.713.7180,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...