Concrete Pumping Holdings, Inc. - Common Stock (BBCP)

9.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Concrete Pumping Holdings, Inc. - Common Stock (BBCP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.729.939.619.69137,2059.69
9/29/202610.0110.109.589.70128,8979.70
9/28/20269.779.949.699.90144,5969.90
9/25/20269.639.799.539.7795,4609.77
9/24/20269.689.749.539.60118,0649.60
9/23/202610.0110.019.659.6996,5879.69
9/22/202610.0010.139.9810.02193,07110.02
9/21/20269.829.999.599.94195,5889.94
9/18/20269.679.829.649.76311,6839.76
9/17/202610.2510.259.759.80245,5909.67
9/16/202610.2510.3810.0410.09324,3509.96
9/15/202610.2510.3610.1510.25261,37810.11
9/14/202610.2210.5010.1110.29244,95610.15
9/11/202610.2710.4610.1310.43142,70110.29
9/10/202610.2010.3310.1210.18206,21910.04
9/09/202610.3810.4510.0910.18253,88810.04
9/08/202610.5010.7410.1510.38451,43810.24
9/04/202610.8510.979.6910.50874,59810.36
9/03/20268.989.208.769.05382,5518.93
9/02/20269.049.108.828.88275,9118.76
9/01/20268.989.048.809.01104,5538.89
8/31/20269.159.208.769.03172,9088.91
8/28/20269.399.459.029.21305,5069.09
8/27/20269.579.649.269.43262,4099.30
8/26/20269.459.599.149.57139,4099.44
8/25/20269.419.499.129.48293,4859.35
8/24/20269.329.479.239.41234,2789.29
8/21/20269.039.328.899.32150,2149.20
8/20/20268.949.178.948.9866,5298.86
8/19/20269.389.389.009.03103,1898.91
8/18/20269.569.579.159.2461,8909.12
8/17/20269.589.639.409.6050,3909.47
8/14/20269.439.619.389.60103,7309.47
8/13/20269.549.619.419.4387,2489.30
8/12/20269.409.559.349.5183,0179.38
8/11/20269.449.559.269.3373,2479.21
8/10/20269.689.749.359.3990,7759.27
8/07/20269.799.949.639.7589,0699.62
8/06/20269.849.859.479.68179,4909.55
8/05/20269.919.989.689.74123,0489.61
8/04/20269.909.939.759.87120,4379.74
8/03/20269.769.929.659.89139,3459.76
7/31/20269.859.939.419.73154,2429.60
7/30/20269.769.869.619.84192,4629.71
7/29/202610.1410.149.679.74145,8649.61
7/28/202610.1810.5410.1510.17176,69810.04
7/27/202610.6110.7310.0210.35162,40210.21
7/24/202610.9911.1510.4710.53151,02910.39
7/23/202610.7310.9610.6810.92160,41010.78
7/22/202610.7710.9110.6010.82167,66910.68
7/21/202610.5310.5810.3210.46199,05210.32
7/20/202610.5910.7310.4010.49155,35210.35
7/17/202610.5210.7710.4110.53137,01610.39
7/16/202610.5210.7410.4310.6978,54710.55
7/15/202610.5010.6110.4610.52160,16110.38
7/14/202610.9010.9410.4210.43174,51410.29
7/13/202610.7610.9110.5510.90171,20010.76
7/10/202610.5711.0810.3910.87414,10410.73
7/09/202611.1011.2310.5010.59122,12910.45
7/08/202611.1211.2110.8611.02188,26810.87
7/07/202611.1811.2310.8711.18271,49011.03
7/06/202611.2811.6011.1711.20436,17111.05
7/02/202611.8712.1911.0511.11299,52110.96
7/01/202612.0112.1511.5611.85225,15111.69