Dark

BBCP
Concrete Pumping Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:51 PM EDT

10.35USD-1.709%(-0.18)162,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:17:30 AM EDT

11.13USD+5.698%(+0.60)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

10.35USD0.000%(0.00)23,969

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.6100	10.7350	10.0201	10.3500	-1.709%	162,402	0.000%
2026-07-24	10.9900	11.1490	10.4700	10.5300	-3.571%	151,029	-1.709%
2026-07-23	10.7300	10.9600	10.6750	10.9200	+0.924%	160,410	-5.220%
2026-07-22	10.7700	10.9100	10.6025	10.8200	+3.442%	167,670	-4.344%
2026-07-21	10.5300	10.5800	10.3250	10.4600	-0.286%	199,054	-1.052%
2026-07-20	10.5900	10.7300	10.4000	10.4900	-0.380%	155,353	-1.335%
2026-07-17	10.5200	10.7699	10.4100	10.5300	-1.497%	137,016	-1.709%
2026-07-16	10.5200	10.7400	10.4300	10.6900	+1.616%	78,546	-3.181%
2026-07-15	10.5000	10.6100	10.4600	10.5200	+0.863%	153,587	-1.616%
2026-07-14	10.9000	10.9400	10.4200	10.4300	-4.312%	171,945	-0.767%
2026-07-13	10.7600	10.9100	10.5550	10.9000	+0.276%	171,200	-5.046%
2026-07-10	10.5700	11.0794	10.3900	10.8700	+2.644%	414,104	-4.784%
2026-07-09	11.1000	11.2300	10.5000	10.5900	-3.902%	122,157	-2.266%
2026-07-08	11.1200	11.2100	10.8600	11.0200	-1.431%	188,268	-6.080%
2026-07-07	11.1200	11.2300	10.8700	11.1800	-0.179%	271,490	-7.424%
2026-07-06	11.2800	11.6000	11.1700	11.2000	+0.810%	436,171	-7.589%
2026-07-02	11.8700	12.1900	11.0500	11.1100	-6.245%	299,521	-6.841%
2026-07-01	12.0050	12.1532	11.5600	11.8500	-1.660%	225,151	-12.658%
2026-06-30	11.7900	12.1500	11.7050	12.0500	+1.602%	426,138	-14.108%
2026-06-29	11.5300	11.8700	11.4000	11.8600	+2.330%	263,260	-12.732%
2026-06-26	11.4500	11.7200	11.3650	11.5900	+0.608%	549,015	-10.699%
2026-06-25	11.2600	11.8000	11.2500	11.5200	+3.226%	331,514	-10.156%
2026-06-24	11.1000	11.2100	10.7900	11.1600	+0.722%	399,207	-7.258%
2026-06-23	11.1500	11.4300	10.9000	11.0800	-1.599%	311,314	-6.588%
2026-06-22	10.9100	11.2600	10.7128	11.2600	+3.208%	351,106	-8.082%
2026-06-18	11.1500	11.1500	10.8300	10.9100	-0.638%	299,134	-5.133%
2026-06-17	10.6550	11.2699	10.5400	10.9800	+2.713%	325,289	-5.738%
2026-06-16	10.8500	11.0700	10.6300	10.6900	-1.475%	413,564	-3.181%
2026-06-15	11.1100	11.2500	10.8000	10.8500	-2.428%	274,357	-4.608%
2026-06-12	11.0900	11.3100	10.8700	11.1200	-0.180%	234,262	-6.924%
2026-06-11	10.6000	11.1950	10.2800	11.1400	+4.210%	574,892	-7.092%
2026-06-10	10.7600	10.7600	10.2600	10.6900	-0.187%	414,688	-3.181%
2026-06-09	11.0000	11.3500	10.4900	10.7100	-0.833%	506,613	-3.361%
2026-06-08	10.6700	11.0100	10.0200	10.8000	+3.547%	1,047,026	-4.167%
2026-06-05	11.3100	11.9800	9.7000	10.4300	+30.702%	4,419,202	-0.767%
2026-06-04	7.8500	8.0100	7.7600	7.9800	+2.177%	1,502,106	+29.699%
2026-06-03	7.8100	7.8600	7.6400	7.8100	-0.255%	118,062	+32.522%
2026-06-02	7.7100	7.8600	7.6400	7.8300	+1.163%	100,816	+32.184%
2026-06-01	7.8200	7.9750	7.5050	7.7400	-1.023%	129,632	+33.721%
2026-05-29	7.9000	7.9100	7.6900	7.8200	-1.138%	74,141	+32.353%
2026-05-28	7.8800	8.1200	7.7300	7.9100	+0.508%	218,653	+30.847%
2026-05-27	7.7000	7.9600	7.6100	7.8700	+2.341%	119,019	+31.512%
2026-05-26	7.6700	7.8500	7.6019	7.6900	+1.051%	70,589	+34.590%
2026-05-22	7.4900	7.6700	7.3500	7.6100	+2.285%	83,323	+36.005%
2026-05-21	7.2200	7.4700	7.1100	7.4400	+2.198%	114,497	+39.113%
2026-05-20	7.2400	7.8200	7.0900	7.2800	+0.414%	146,196	+42.170%
2026-05-19	7.2100	7.3000	7.1141	7.2500	-0.685%	178,443	+42.759%
2026-05-18	7.2600	7.4100	7.2600	7.3000	+0.413%	324,656	+41.781%
2026-05-15	7.1800	7.3500	7.0600	7.2700	0.000%	114,381	+42.366%
2026-05-14	7.3000	7.3440	7.1400	7.2700	-0.411%	183,921	+42.366%
2026-05-13	7.2300	7.5000	7.0901	7.3000	+0.137%	96,401	+41.781%
2026-05-12	7.7300	7.7300	7.2450	7.2900	-6.298%	178,166	+41.975%
2026-05-11	7.9700	8.1300	7.6850	7.7800	-2.138%	68,806	+33.033%
2026-05-08	8.0200	8.1000	7.8800	7.9500	-1.119%	61,928	+30.189%
2026-05-07	8.0600	8.1300	7.9350	8.0400	-0.495%	102,147	+28.731%
2026-05-06	8.1100	8.1100	7.9200	8.0800	+0.748%	87,427	+28.094%
2026-05-05	7.9300	8.1000	7.9101	8.0200	+1.391%	95,686	+29.052%
2026-05-04	7.9300	8.1100	7.8000	7.9100	-0.628%	100,829	+30.847%
2026-05-01	7.9300	8.0000	7.7000	7.9600	+0.505%	124,447	+30.025%
2026-04-30	7.7800	8.0399	7.7800	7.9200	+1.408%	100,419	+30.682%
2026-04-29	7.8500	7.9000	7.7250	7.8100	-0.636%	106,152	+32.522%
2026-04-28	7.8000	7.9000	7.6700	7.8600	+0.769%	189,717	+31.679%
2026-04-27	7.7600	7.8850	7.7300	7.8000	+0.775%	97,266	+32.692%
2026-04-24	7.7400	7.9100	7.6700	7.7400	-0.129%	54,343	+33.721%
2026-04-23	7.6200	7.7500	7.5500	7.7500	+1.706%	66,428	+33.548%
2026-04-22	7.5900	7.6800	7.5350	7.6200	+1.330%	90,122	+35.827%
2026-04-21	7.6800	7.7100	7.4950	7.5200	-1.956%	59,645	+37.633%
2026-04-20	7.5800	7.7200	7.5750	7.6700	+1.187%	92,866	+34.941%
2026-04-17	7.5600	7.7700	7.5000	7.5800	+2.432%	190,503	+36.544%
2026-04-16	7.5800	7.5800	7.3800	7.4000	-3.014%	120,980	+39.865%
2026-04-15	7.6300	7.7400	7.5400	7.6300	-0.651%	75,396	+35.649%
2026-04-14	7.7200	7.7400	7.6300	7.6800	-0.518%	85,293	+34.766%
2026-04-13	7.6000	7.7450	7.5200	7.7200	+1.312%	72,213	+34.067%
2026-04-10	7.5800	7.6400	7.5000	7.6200	+0.395%	79,422	+35.827%
2026-04-09	7.3900	7.6000	7.3500	7.5900	+2.016%	97,748	+36.364%
2026-04-08	7.2800	7.4700	7.2500	7.4400	+4.937%	178,183	+39.113%
2026-04-07	7.0900	7.1400	6.9800	7.0900	-0.281%	135,651	+45.980%
2026-04-06	6.8900	7.1300	6.7900	7.1100	+1.862%	128,244	+45.570%
2026-04-02	6.9900	7.1600	6.8360	6.9800	-1.966%	77,998	+48.281%
2026-04-01	7.1400	7.2700	7.0900	7.1200	-0.280%	42,700	+45.365%
2026-03-31	6.8900	7.2500	6.8400	7.1400	+5.465%	124,743	+44.958%
2026-03-30	6.9000	7.1150	6.7000	6.7700	-1.023%	540,229	+52.880%
2026-03-27	6.8700	6.9500	6.8100	6.8400	-0.726%	179,651	+51.316%
2026-03-26	7.1000	7.2300	6.8500	6.8900	-3.771%	226,887	+50.218%
2026-03-25	7.1700	7.2050	7.0600	7.1600	+1.130%	149,751	+44.553%
2026-03-24	7.1400	7.2600	7.0400	7.0800	-0.840%	112,181	+46.186%
2026-03-23	6.9800	7.1900	6.9000	7.1400	+5.155%	235,814	+44.958%
2026-03-20	6.8600	6.9000	6.6600	6.7900	-1.020%	193,694	+52.430%
2026-03-19	6.7800	6.9000	6.6501	6.8600	+0.292%	64,754	+50.875%
2026-03-18	6.9000	7.0399	6.7500	6.8400	-1.865%	133,406	+51.316%
2026-03-17	6.9600	7.0579	6.8400	6.9700	+1.014%	154,754	+48.494%
2026-03-16	6.9300	7.0500	6.8200	6.9000	+1.025%	145,265	+50.000%
2026-03-13	7.0000	7.0600	6.5400	6.8300	-2.009%	236,862	+51.537%
2026-03-12	6.9800	7.1750	6.8350	6.9700	-2.381%	136,042	+48.494%
2026-03-11	7.0500	7.3350	6.8350	7.1400	+5.621%	206,079	+44.958%
2026-03-10	6.7700	6.9400	6.5500	6.7600	+0.446%	164,350	+53.107%
2026-03-09	6.6600	6.7700	6.4900	6.7300	-0.148%	177,428	+53.789%
2026-03-06	6.7000	6.8500	6.6300	6.7400	-0.590%	115,381	+53.561%
2026-03-05	6.9700	6.9700	6.7101	6.7800	-3.419%	50,685	+52.655%
2026-03-04	6.8000	7.0700	6.7700	7.0200	+3.235%	94,713	+47.436%
2026-03-03	6.7000	6.9000	6.6000	6.8000	-0.730%	115,974	+52.206%
2026-03-02	6.7000	6.9400	6.7000	6.8500	+1.632%	58,832	+51.095%
2026-02-27	6.9100	6.9750	6.6500	6.7400	-3.714%	68,825	+53.561%
2026-02-26	6.8000	7.0200	6.6300	7.0000	+2.790%	86,134	+47.857%
2026-02-25	6.7400	6.8300	6.6600	6.8100	+1.946%	114,551	+51.982%
2026-02-24	6.6900	6.8500	6.6600	6.6800	-0.299%	43,176	+54.940%
2026-02-23	6.8000	6.8869	6.5600	6.7000	-1.325%	108,981	+54.478%
2026-02-20	6.7900	6.9100	6.7600	6.7900	+0.147%	49,190	+52.430%
2026-02-19	6.6400	6.7900	6.5600	6.7800	+1.802%	46,426	+52.655%
2026-02-18	6.6500	6.8500	6.5600	6.6600	+0.301%	81,115	+55.405%
2026-02-17	6.5800	6.7900	6.5100	6.6400	+1.529%	101,189	+55.873%
2026-02-13	6.3900	6.6450	6.3700	6.5400	+2.347%	63,851	+58.257%
2026-02-12	6.6200	6.6800	6.3600	6.3900	-3.474%	79,714	+61.972%
2026-02-11	6.5800	6.7000	6.4613	6.6200	+1.069%	65,962	+56.344%
2026-02-10	6.4600	6.7100	6.4150	6.5500	+1.866%	105,273	+58.015%
2026-02-09	6.4400	6.5200	6.2900	6.4300	-0.155%	158,905	+60.964%
2026-02-06	6.3200	6.5450	6.2800	6.4400	+3.371%	99,151	+60.714%
2026-02-05	6.0400	6.3100	5.8850	6.2300	+0.972%	77,147	+66.132%
2026-02-04	6.2200	6.2200	6.0800	6.1700	+0.325%	109,198	+67.747%
2026-02-03	6.0600	6.3200	5.9550	6.1500	+1.821%	128,236	+68.293%
2026-02-02	5.8000	6.0800	5.7600	6.0400	+4.498%	144,703	+71.358%
2026-01-30	5.7100	5.8700	5.7000	5.7800	-0.173%	148,903	+79.066%
2026-01-29	5.7300	5.8000	5.5550	5.7900	+1.047%	132,081	+78.756%
2026-01-28	5.7800	5.7899	5.6800	5.7300	-0.693%	114,472	+80.628%
2026-01-27	5.7900	5.8300	5.6100	5.7700	0.000%	174,823	+79.376%
2026-01-26	6.0500	6.1000	5.7500	5.7700	-4.785%	176,606	+79.376%
2026-01-23	6.1500	6.2700	5.9700	6.0600	-1.623%	161,833	+70.792%
2026-01-22	5.9900	6.2100	5.9400	6.1600	+2.667%	215,813	+68.019%
2026-01-21	6.1300	6.1550	5.9900	6.0000	-1.478%	167,916	+72.500%
2026-01-20	6.1600	6.2700	5.9500	6.0900	-2.404%	124,372	+69.951%
2026-01-16	6.4600	6.6400	6.2200	6.2400	-3.555%	168,197	+65.865%
2026-01-15	6.7300	7.0100	6.3000	6.4700	-3.216%	164,975	+59.969%
2026-01-14	7.6200	7.6700	6.5750	6.6850	-9.540%	154,142	+54.824%
2026-01-13	7.5500	7.7212	7.2301	7.3900	-1.467%	136,551	+40.054%
2026-01-12	7.1700	7.5200	7.1300	7.5000	+4.749%	117,209	+38.000%
2026-01-09	7.0400	7.3000	6.9600	7.1600	+1.130%	72,881	+44.553%
2026-01-08	6.9000	7.1400	6.9000	7.0800	+2.165%	113,437	+46.186%
2026-01-07	7.0800	7.1100	6.8400	6.9300	-1.980%	87,727	+49.351%
2026-01-06	6.9100	7.1200	6.8100	7.0700	+1.000%	77,255	+46.393%
2026-01-05	6.9500	7.1300	6.9500	7.0000	+1.156%	46,465	+47.857%
2026-01-02	6.7600	6.9700	6.7500	6.9200	+3.130%	47,394	+49.566%
2025-12-31	6.9750	6.9750	6.6700	6.7100	-3.868%	58,873	+54.247%
2025-12-30	6.9600	7.1800	6.9600	6.9800	-0.428%	64,537	+48.281%
2025-12-29	6.8750	7.0900	6.6600	7.0100	-0.708%	96,000	+47.646%
2025-12-26	7.0200	7.1100	6.9700	7.0600	+1.146%	58,351	+46.601%
2025-12-24	6.9800	7.0850	6.9400	6.9800	-0.143%	26,819	+48.281%
2025-12-23	6.9200	7.0400	6.8475	6.9900	-0.143%	48,384	+48.069%
2025-12-22	7.0400	7.1200	6.9800	7.0000	-0.285%	59,029	+47.857%
2025-12-19	7.1000	7.1600	6.9400	7.0200	-0.847%	142,104	+47.436%
2025-12-18	7.0200	7.0900	6.9400	7.0800	+2.609%	77,069	+46.186%
2025-12-17	7.0300	7.1100	6.8600	6.9000	-2.128%	119,254	+50.000%
2025-12-16	6.9900	7.1400	6.7600	7.0500	+0.858%	97,257	+46.809%
2025-12-15	6.9700	7.1600	6.8650	6.9900	0.000%	87,385	+48.069%
2025-12-12	7.0100	7.0150	6.8500	6.9900	+0.431%	79,390	+48.069%
2025-12-11	6.8600	7.0100	6.7953	6.9600	+2.053%	96,297	+48.707%
2025-12-10	6.5200	6.8950	6.4200	6.8200	+4.762%	115,900	+51.760%
2025-12-09	6.3900	6.6900	6.3600	6.5100	+1.560%	115,792	+58.986%
2025-12-08	6.4600	6.5850	6.2900	6.4100	-0.927%	74,295	+61.466%
2025-12-05	6.9200	6.9200	6.4600	6.4700	-2.413%	67,053	+59.969%
2025-12-04	6.6100	6.8000	6.5400	6.6300	-0.151%	66,827	+56.109%
2025-12-03	6.6200	6.6500	6.3500	6.6400	+1.065%	90,105	+55.873%
2025-12-02	6.2100	6.6750	6.0600	6.5700	+5.797%	210,225	+57.534%
2025-12-01	6.1700	6.2800	6.1450	6.2100	-1.272%	115,531	+66.667%
2025-11-28	6.3200	6.3400	6.0000	6.2900	0.000%	54,595	+64.547%
2025-11-26	6.0800	6.3400	6.0800	6.2900	+3.115%	81,250	+64.547%
2025-11-25	6.1500	6.2787	5.9100	6.1000	-0.489%	238,597	+69.672%
2025-11-24	6.1300	6.1600	5.9400	6.1300	+1.322%	104,529	+68.842%
2025-11-21	5.9300	6.1800	5.8750	6.0500	+2.024%	84,791	+71.074%
2025-11-20	6.0200	6.0800	5.8500	5.9300	+0.679%	74,492	+74.536%
2025-11-19	5.8900	6.0600	5.8200	5.8900	+0.341%	147,958	+75.722%
2025-11-18	5.8200	6.0700	5.7700	5.8700	+0.171%	203,816	+76.320%
2025-11-17	6.2100	6.2250	5.8600	5.8600	-5.939%	81,324	+76.621%
2025-11-14	6.1300	6.3300	6.0650	6.2300	+1.466%	100,144	+66.132%
2025-11-13	6.2000	6.2900	6.0900	6.1400	-0.968%	107,700	+68.567%
2025-11-12	6.3100	6.3150	6.0400	6.2000	-0.958%	55,333	+66.935%
2025-11-11	6.2900	6.3500	6.1100	6.2600	-0.318%	144,045	+65.335%
2025-11-10	6.2400	6.3200	6.1900	6.2800	+2.280%	36,674	+64.809%
2025-11-07	6.1900	6.1900	6.0000	6.1400	-1.286%	104,758	+68.567%
2025-11-06	6.4800	6.4800	6.2000	6.2200	-4.012%	47,278	+66.399%
2025-11-05	6.3400	6.5300	6.3400	6.4800	+3.514%	54,810	+59.722%
2025-11-04	6.4900	6.4900	6.2500	6.2600	-4.427%	88,842	+65.335%
2025-11-03	6.4100	6.6500	6.2034	6.5500	+2.504%	110,456	+58.015%
2025-10-31	6.1900	6.4250	6.1800	6.3900	+2.568%	89,548	+61.972%
2025-10-30	6.3400	6.4350	6.2100	6.2300	-2.351%	75,236	+66.132%
2025-10-29	6.5700	6.5700	6.2900	6.3800	-2.595%	109,389	+62.226%
2025-10-28	6.3600	6.6000	6.2800	6.5500	+2.504%	71,030	+58.015%
2025-10-27	6.6700	6.6949	6.3900	6.3900	-4.054%	79,585	+61.972%
2025-10-24	6.5900	6.6800	6.4400	6.6600	+2.462%	75,759	+55.405%
2025-10-23	6.6400	6.7200	6.4500	6.5000	-1.664%	83,850	+59.231%
2025-10-22	6.5400	6.6900	6.5000	6.6100	-0.900%	90,271	+56.581%
2025-10-21	6.6600	6.8100	6.6300	6.6700	-0.596%	52,629	+55.172%
2025-10-20	6.5400	6.7400	6.5200	6.7100	+3.549%	79,961	+54.247%
2025-10-17	6.6600	6.7500	6.4500	6.4800	-2.994%	75,515	+59.722%
2025-10-16	6.8100	6.8100	6.5700	6.6800	-1.909%	55,052	+54.940%
2025-10-15	6.9300	6.9300	6.6200	6.8100	-0.873%	99,915	+51.982%
2025-10-14	6.6500	6.9200	6.6100	6.8700	+2.537%	69,246	+50.655%
2025-10-13	6.5600	6.7050	6.4400	6.7000	+3.236%	54,114	+54.478%
2025-10-10	6.7000	6.7200	6.4900	6.4900	-3.566%	57,210	+59.476%
2025-10-09	6.9000	6.9000	6.7000	6.7300	-3.165%	52,929	+53.789%
2025-10-08	6.7600	7.0000	6.6501	6.9500	+2.811%	57,862	+48.921%
2025-10-07	6.8800	6.9800	6.7200	6.7600	-2.171%	73,070	+53.107%
2025-10-06	7.0200	7.0694	6.8600	6.9100	-2.125%	67,553	+49.783%
2025-10-03	7.0800	7.1800	6.9650	7.0600	0.000%	51,465	+46.601%
2025-10-02	6.9600	7.1500	6.9600	7.0600	+1.437%	107,877	+46.601%
2025-10-01	6.9600	7.0900	6.9600	6.9600	-1.277%	58,224	+48.707%
2025-09-30	6.9600	7.1300	6.9400	7.0500	+1.148%	71,417	+46.809%
2025-09-29	7.1900	7.2600	6.9450	6.9700	-2.654%	77,628	+48.494%
2025-09-26	7.1400	7.2899	7.0700	7.1600	0.000%	38,055	+44.553%
2025-09-25	7.2700	7.2822	7.0850	7.1600	-1.918%	32,671	+44.553%
2025-09-24	7.3400	7.4900	7.2700	7.3000	-0.815%	48,736	+41.781%
2025-09-23	7.3900	7.5000	7.3100	7.3600	-0.541%	60,613	+40.625%
2025-09-22	7.2300	7.4550	7.2000	7.4000	+2.069%	82,362	+39.865%
2025-09-19	7.3200	7.3200	7.1300	7.2500	-0.685%	193,575	+42.759%
2025-09-18	7.0800	7.4100	7.0800	7.3000	+3.693%	84,570	+41.781%
2025-09-17	7.2300	7.2733	7.0000	7.0400	-2.628%	72,557	+47.017%
2025-09-16	7.2200	7.3000	7.1800	7.2300	+0.139%	78,644	+43.154%
2025-09-15	7.0800	7.2500	7.0250	7.2200	+2.122%	69,899	+43.352%
2025-09-12	7.1300	7.1300	6.9803	7.0700	-0.980%	64,009	+46.393%
2025-09-11	7.1200	7.2400	6.9650	7.1400	+0.422%	171,610	+44.958%
2025-09-10	7.0100	7.1658	7.0050	7.1100	+1.717%	76,682	+45.570%
2025-09-09	7.2000	7.2300	6.8000	6.9900	-3.586%	193,746	+48.069%
2025-09-08	7.5000	7.5150	7.2400	7.2500	-5.105%	206,792	+42.759%
2025-09-05	7.3500	7.8000	7.0701	7.6400	+12.188%	161,864	+35.471%
2025-09-04	6.8900	6.9773	6.7000	6.8100	+0.591%	162,121	+51.982%
2025-09-03	6.7700	6.8200	6.7300	6.7700	0.000%	70,120	+52.880%
2025-09-02	6.9000	7.0800	6.7700	6.7700	-2.730%	93,488	+52.880%
2025-08-29	7.0900	7.2100	6.8900	6.9600	-1.556%	92,360	+48.707%
2025-08-28	7.1700	7.1700	7.0350	7.0700	-0.842%	30,941	+46.393%
2025-08-27	7.1100	7.2600	7.1100	7.1300	+0.140%	33,624	+45.161%
2025-08-26	7.0900	7.1600	7.0800	7.1200	+0.141%	26,558	+45.365%
2025-08-25	7.1900	7.1900	7.1100	7.1100	-1.660%	32,327	+45.570%
2025-08-22	6.9800	7.2800	6.8001	7.2300	+4.329%	84,084	+43.154%
2025-08-21	6.8300	6.9500	6.7650	6.9300	+1.316%	40,578	+49.351%
2025-08-20	6.8800	6.9500	6.7800	6.8400	-0.146%	137,585	+51.316%
2025-08-19	6.8900	6.9900	6.8400	6.8500	-0.725%	50,918	+51.095%
2025-08-18	6.8300	7.0300	6.7658	6.9000	+1.620%	58,422	+50.000%
2025-08-15	6.8900	6.9900	6.7000	6.7900	-1.020%	202,923	+52.430%
2025-08-14	7.1800	7.1800	6.7900	6.8600	-5.379%	82,451	+50.875%
2025-08-13	7.1400	7.3100	7.0012	7.2500	+2.837%	63,069	+42.759%
2025-08-12	7.1200	7.1900	6.9393	7.0500	-0.142%	79,428	+46.809%
2025-08-11	6.8900	7.0900	6.8100	7.0600	+2.766%	55,400	+46.601%
2025-08-08	6.8600	6.9950	6.8000	6.8700	+1.029%	54,551	+50.655%
2025-08-07	6.6300	6.8400	6.6200	6.8000	+2.564%	49,619	+52.206%
2025-08-06	7.1100	7.1100	6.6100	6.6300	-7.917%	83,820	+56.109%
2025-08-05	6.8000	7.2300	6.7850	7.2000	+6.038%	227,844	+43.750%
2025-08-04	6.8200	6.9500	6.7400	6.7900	-0.731%	53,579	+52.430%
2025-08-01	6.6900	6.9100	6.6100	6.8400	+0.146%	179,160	+51.316%
2025-07-31	6.9000	6.9000	6.6500	6.8300	0.000%	178,715	+51.537%
2025-07-30	6.9600	7.0400	6.8000	6.8300	-1.443%	51,051	+51.537%
2025-07-29	7.0500	7.0600	6.8800	6.9300	-0.858%	49,116	+49.351%
2025-07-28	6.9400	7.0500	6.9317	6.9900	+1.012%	63,422	+48.069%
2025-07-25	6.9400	7.0500	6.8426	6.9200	+0.145%	89,011	+49.566%
2025-07-24	6.9000	6.9300	6.8500	6.9100	-0.289%	50,232	+49.783%
2025-07-23	7.0100	7.1300	6.9000	6.9300	-0.288%	60,573	+49.351%
2025-07-22	6.8000	7.0900	6.7450	6.9500	+1.460%	81,105	+48.921%
2025-07-21	6.8500	7.0000	6.8400	6.8500	+0.146%	66,260	+51.095%
2025-07-18	7.0700	7.0750	6.7984	6.8400	-2.564%	93,521	+51.316%
2025-07-17	6.8200	7.0900	6.8200	7.0200	+2.782%	114,245	+47.436%
2025-07-16	6.9800	7.1070	6.7931	6.8300	-2.149%	81,731	+51.537%
2025-07-15	6.8700	7.0650	6.8200	6.9800	+1.306%	97,160	+48.281%
2025-07-14	6.8700	6.9300	6.6300	6.8900	+0.145%	80,764	+50.218%
2025-07-11	6.8800	7.0100	6.8400	6.8800	-1.007%	70,474	+50.436%
2025-07-10	6.7200	7.0000	6.7145	6.9500	+2.507%	88,759	+48.921%
2025-07-09	6.5100	6.7900	6.5000	6.7800	+4.954%	72,625	+52.655%
2025-07-08	6.3800	6.5500	6.3400	6.4600	+1.413%	102,785	+60.217%
2025-07-07	6.3100	6.6300	6.3100	6.3700	-0.933%	234,535	+62.480%
2025-07-03	6.3400	6.4700	6.3200	6.4300	+1.580%	25,242	+60.964%
2025-07-02	6.2600	6.3999	6.2550	6.3300	+0.796%	72,676	+63.507%
2025-07-01	6.1100	6.3600	6.1100	6.2800	+2.114%	77,811	+64.809%
2025-06-30	6.2500	6.2900	6.1400	6.1500	-1.284%	71,772	+68.293%
2025-06-27	6.3600	6.4054	6.2000	6.2300	-1.735%	161,775	+66.132%
2025-06-26	6.1800	6.4100	6.1000	6.3400	+3.595%	106,574	+63.249%
2025-06-25	6.2800	6.2900	6.1200	6.1200	-2.548%	91,949	+69.118%
2025-06-24	6.2400	6.3000	6.1850	6.2800	+1.127%	79,120	+64.809%
2025-06-23	5.8500	6.2800	5.8300	6.2100	+5.973%	102,437	+66.667%
2025-06-20	6.0300	6.0600	5.8500	5.8600	-2.007%	150,786	+76.621%
2025-06-18	5.9600	6.1500	5.9400	5.9800	+0.168%	75,594	+73.077%
2025-06-17	6.1800	6.2450	5.9700	5.9700	-3.710%	87,829	+73.367%
2025-06-16	5.8150	6.2400	5.8150	6.2000	+4.027%	200,842	+66.935%
2025-06-13	6.0700	6.2500	5.9500	5.9600	-2.614%	151,386	+73.658%
2025-06-12	6.0400	6.2478	6.0137	6.1200	-0.163%	91,921	+69.118%
2025-06-11	6.0900	6.2300	6.0000	6.1300	+0.988%	116,119	+68.842%
2025-06-10	5.8600	6.1000	5.8000	6.0700	+3.319%	128,624	+70.511%
2025-06-09	6.1300	6.1300	5.8300	5.8750	-3.213%	177,032	+76.170%
2025-06-06	5.9200	6.1900	5.7000	6.0700	-14.386%	360,331	+70.511%
2025-06-05	7.0700	7.2200	7.0350	7.0900	-0.141%	74,631	+45.980%
2025-06-04	7.2600	7.2600	7.0900	7.1000	-1.526%	44,351	+45.775%
2025-06-03	7.0400	7.2699	6.9593	7.2100	+2.560%	77,819	+43.551%
2025-06-02	7.1000	7.1000	6.8710	7.0300	0.000%	82,318	+47.226%
2025-05-30	7.2100	7.2700	7.0300	7.0300	-2.901%	35,805	+47.226%
2025-05-29	7.2200	7.2850	7.0100	7.2400	+0.556%	138,332	+42.956%
2025-05-28	7.3100	7.3550	7.1150	7.2000	-1.370%	60,998	+43.750%
2025-05-27	7.2400	7.4000	7.1950	7.3000	+1.671%	65,256	+41.781%
2025-05-23	7.0800	7.2200	7.0800	7.1800	-0.278%	51,382	+44.150%
2025-05-22	7.0600	7.3400	7.0500	7.2000	+0.840%	92,454	+43.750%
2025-05-21	7.0800	7.2250	7.0500	7.1400	+0.140%	92,481	+44.958%
2025-05-20	7.1800	7.2400	7.1000	7.1300	-0.834%	44,579	+45.161%
2025-05-19	7.0300	7.1900	7.0200	7.1900	+1.410%	59,682	+43.950%
2025-05-16	7.0600	7.1700	7.0000	7.0900	-0.141%	60,803	+45.980%
2025-05-15	7.0700	7.1300	7.0300	7.1000	+0.996%	53,791	+45.775%
2025-05-14	7.0500	7.1480	6.9001	7.0300	-0.284%	114,631	+47.226%
2025-05-13	7.1500	7.1700	7.0100	7.0500	-0.283%	73,199	+46.809%
2025-05-12	7.1200	7.1400	6.8550	7.0700	+3.061%	136,583	+46.393%
2025-05-09	6.6200	6.8900	6.6200	6.8600	+3.782%	106,331	+50.875%
2025-05-08	6.3200	6.6500	6.3200	6.6100	+4.259%	48,074	+56.581%
2025-05-07	6.2400	6.3750	6.1800	6.3400	+2.589%	101,414	+63.249%
2025-05-06	6.2900	6.4300	6.1700	6.1800	-3.588%	86,219	+67.476%
2025-05-05	6.2400	6.6700	5.9750	6.4100	+2.233%	412,903	+61.466%
2025-05-02	6.1100	6.3100	6.0800	6.2700	+3.980%	95,134	+65.072%
2025-05-01	6.0300	6.2300	5.9900	6.0300	+0.500%	115,746	+71.642%
2025-04-30	6.0900	6.1600	5.9500	6.0000	-2.280%	121,781	+72.500%
2025-04-29	6.0900	6.2700	6.0100	6.1400	+0.656%	117,478	+68.567%
2025-04-28	6.2400	6.3300	6.0600	6.1000	-2.556%	95,112	+69.672%
2025-04-25	6.1500	6.2800	6.1500	6.2600	+1.623%	101,967	+65.335%
2025-04-24	5.9800	6.2100	5.8700	6.1600	+2.496%	101,250	+68.019%
2025-04-23	6.1400	6.2900	5.9950	6.0100	-0.497%	114,015	+72.213%
2025-04-22	5.8700	6.1400	5.7600	6.0400	+3.780%	205,020	+71.358%
2025-04-21	6.1500	6.2150	5.7900	5.8200	-5.825%	355,570	+77.835%
2025-04-17	6.1300	6.2600	6.1200	6.1800	+0.816%	133,851	+67.476%
2025-04-16	6.0200	6.1500	5.9950	6.1300	+1.997%	165,171	+68.842%
2025-04-15	5.9700	6.0600	5.9100	6.0100	+0.334%	157,355	+72.213%
2025-04-14	5.7900	6.0050	5.7000	5.9900	+3.993%	187,204	+72.788%
2025-04-11	5.6300	5.8100	5.5900	5.7600	+1.587%	157,861	+79.688%
2025-04-10	5.5700	5.8250	5.5150	5.6700	-1.563%	180,179	+82.540%
2025-04-09	5.2200	5.8300	5.2200	5.7600	+9.714%	363,129	+79.688%
2025-04-08	5.3300	5.5300	5.1900	5.2500	+0.768%	194,616	+97.143%
2025-04-07	5.2700	5.5600	5.1450	5.2100	-4.404%	175,559	+98.656%
2025-04-04	5.1600	5.4700	5.1000	5.4500	+2.060%	234,913	+89.908%
2025-04-03	5.5000	5.5200	5.2800	5.3400	-5.986%	362,747	+93.820%
2025-04-02	5.5600	5.8100	5.5600	5.6800	+0.709%	136,668	+82.218%
2025-04-01	5.4600	5.7150	5.4100	5.6400	+3.297%	146,384	+83.511%
2025-03-31	5.2500	5.5700	5.2500	5.4600	+1.866%	237,327	+89.560%
2025-03-28	5.2400	5.4050	5.1500	5.3600	+1.323%	146,576	+93.097%
2025-03-27	5.2200	5.3800	5.0350	5.2900	+3.119%	169,530	+95.652%
2025-03-26	5.2100	5.2886	5.1200	5.1300	-0.774%	159,162	+101.754%
2025-03-25	5.5700	5.5700	5.1500	5.1700	-7.014%	146,411	+100.193%
2025-03-24	5.6300	5.7300	5.4900	5.5600	-1.243%	107,917	+86.151%
2025-03-21	5.7600	5.7700	5.6100	5.6300	-2.763%	158,844	+83.837%
2025-03-20	5.7800	5.9200	5.7800	5.7900	-1.026%	147,207	+78.756%
2025-03-19	5.7400	5.9450	5.7400	5.8500	+1.739%	145,167	+76.923%
2025-03-18	6.0000	6.1400	5.7300	5.7500	-4.167%	137,732	+80.000%
2025-03-17	5.8400	6.1000	5.8200	6.0000	+6.383%	241,638	+72.500%
2025-03-14	5.4500	5.6750	5.3000	5.6400	+3.297%	329,436	+83.511%
2025-03-13	5.2300	5.7200	4.9800	5.4600	+10.081%	468,203	+89.560%
2025-03-12	5.0100	5.4800	4.7800	4.9600	-17.881%	597,540	+108.669%
2025-03-11	5.9000	6.0850	5.8700	6.0400	+1.427%	166,293	+71.358%
2025-03-10	6.1300	6.1800	5.9000	5.9550	-3.796%	113,670	+73.804%
2025-03-07	6.2900	6.3340	6.1500	6.1900	-1.590%	78,064	+67.205%
2025-03-06	6.1800	6.3600	6.1600	6.2900	+0.479%	88,784	+64.547%
2025-03-05	6.2000	6.4100	6.1900	6.2600	+1.294%	108,670	+65.335%
2025-03-04	6.2600	6.3500	6.1600	6.1800	-3.135%	140,630	+67.476%
2025-03-03	6.6000	6.6200	6.3100	6.3800	-2.446%	149,567	+62.226%
2025-02-28	6.5500	6.6050	6.4200	6.5400	-0.608%	135,731	+58.257%
2025-02-27	6.6900	6.7400	6.5300	6.5800	-1.937%	111,225	+57.295%
2025-02-26	6.5500	6.7670	6.5500	6.7100	+2.757%	163,170	+54.247%
2025-02-25	6.6200	6.6800	6.4400	6.5300	-0.305%	234,190	+58.499%
2025-02-24	6.7000	6.7000	6.5400	6.5500	-1.504%	102,378	+58.015%
2025-02-21	7.1300	7.1300	6.6300	6.6500	-5.674%	112,004	+55.639%
2025-02-20	7.0600	7.0850	6.9400	7.0500	-0.424%	135,917	+46.809%
2025-02-19	7.1300	7.1580	7.0300	7.0800	-0.701%	95,707	+46.186%
2025-02-18	7.0300	7.2350	7.0300	7.1300	0.000%	179,256	+45.161%
2025-02-14	7.2200	7.2430	7.0350	7.1300	-0.280%	147,502	+45.161%
2025-02-13	7.2500	7.3050	7.0750	7.1500	-1.786%	136,252	+44.755%
2025-02-12	7.2800	7.4950	7.0303	7.2800	-4.084%	178,718	+42.170%
2025-02-11	7.6800	7.8000	7.5401	7.5900	-0.654%	113,075	+36.364%
2025-02-10	7.7700	7.8500	7.3700	7.6400	0.000%	202,028	+35.471%
2025-02-07	7.8500	8.0538	7.6000	7.6400	-2.675%	155,228	+35.471%
2025-02-06	7.8300	7.9500	7.6350	7.8500	+0.384%	266,712	+31.847%
2025-02-05	8.3000	8.3200	7.7828	7.8200	-6.683%	248,397	+32.353%
2025-02-04	8.3200	8.4000	8.2300	8.3800	+0.721%	132,860	+23.508%

.dark-mode .vNcxGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNcxGh{ color: #333333; background-color: white; border: 2px solid #333333; }BBCPConcrete Pumping Holdings, Inc. Common Stockstock NASDAQ

BBCP
Concrete Pumping Holdings, Inc. Common Stock
stock NASDAQ