Concrete Pumping Inc. (BBCP)
5.64
0.18 (3.30%)
At close: Apr 01, 2025, 3:59 PM
5.62
-0.44%
After-hours: Apr 01, 2025, 07:56 PM EDT
Concrete Pumping Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.25 | 5.57 | 5.25 | 5.46 | 0.10 | 1.87% | 228,021 |
| Mar 28, 2025 | 5.24 | 5.41 | 5.15 | 5.36 | 0.07 | 1.32% | 146,600 |
| Mar 27, 2025 | 5.22 | 5.38 | 5.04 | 5.29 | 0.16 | 3.12% | 169,530 |
| Mar 26, 2025 | 5.21 | 5.29 | 5.12 | 5.13 | -0.04 | -0.77% | 159,400 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.15 | 5.17 | -0.39 | -7.01% | 156,200 |
| Mar 24, 2025 | 5.63 | 5.73 | 5.49 | 5.56 | -0.07 | -1.24% | 111,810 |
| Mar 21, 2025 | 5.76 | 5.77 | 5.61 | 5.63 | -0.16 | -2.76% | 173,700 |
| Mar 20, 2025 | 5.78 | 5.92 | 5.78 | 5.79 | -0.06 | -1.03% | 148,400 |
| Mar 19, 2025 | 5.74 | 5.95 | 5.74 | 5.85 | 0.10 | 1.74% | 149,900 |
| Mar 18, 2025 | 6.00 | 6.14 | 5.73 | 5.75 | -0.25 | -4.17% | 148,300 |
| Mar 17, 2025 | 5.84 | 6.10 | 5.82 | 6.00 | 0.36 | 6.38% | 243,600 |
| Mar 14, 2025 | 5.45 | 5.68 | 5.30 | 5.64 | 0.18 | 3.30% | 331,000 |
| Mar 13, 2025 | 5.23 | 5.72 | 4.98 | 5.46 | 0.50 | 10.08% | 468,203 |
| Mar 12, 2025 | 5.01 | 5.48 | 4.78 | 4.96 | -1.08 | -17.88% | 597,540 |
| Mar 11, 2025 | 5.90 | 6.09 | 5.87 | 6.04 | 0.08 | 1.34% | 168,114 |
| Mar 10, 2025 | 6.13 | 6.18 | 5.90 | 5.96 | -0.23 | -3.72% | 114,500 |
| Mar 7, 2025 | 6.29 | 6.33 | 6.15 | 6.19 | -0.10 | -1.59% | 78,903 |
| Mar 6, 2025 | 6.18 | 6.36 | 6.16 | 6.29 | 0.03 | 0.48% | 89,614 |
| Mar 5, 2025 | 6.20 | 6.41 | 6.19 | 6.26 | 0.08 | 1.29% | 109,123 |
| Mar 4, 2025 | 6.26 | 6.35 | 6.16 | 6.18 | -0.20 | -3.13% | 141,729 |
| Mar 3, 2025 | 6.60 | 6.62 | 6.31 | 6.38 | -0.16 | -2.45% | 150,500 |
| Feb 28, 2025 | 6.55 | 6.61 | 6.42 | 6.54 | -0.04 | -0.61% | 137,511 |
| Feb 27, 2025 | 6.69 | 6.74 | 6.53 | 6.58 | -0.13 | -1.94% | 113,709 |
| Feb 26, 2025 | 6.55 | 6.77 | 6.55 | 6.71 | 0.18 | 2.76% | 163,200 |
| Feb 25, 2025 | 6.62 | 6.68 | 6.44 | 6.53 | -0.02 | -0.31% | 236,900 |
| Feb 24, 2025 | 6.70 | 6.70 | 6.54 | 6.55 | -0.10 | -1.50% | 103,600 |
| Feb 21, 2025 | 7.13 | 7.13 | 6.63 | 6.65 | -0.40 | -5.67% | 112,942 |
| Feb 20, 2025 | 7.06 | 7.09 | 6.94 | 7.05 | -0.03 | -0.42% | 136,731 |
| Feb 19, 2025 | 7.13 | 7.16 | 7.03 | 7.08 | -0.05 | -0.70% | 97,311 |
| Feb 18, 2025 | 7.03 | 7.24 | 7.03 | 7.13 | 0.00 | 0.00% | 181,021 |
| Feb 14, 2025 | 7.22 | 7.24 | 7.04 | 7.13 | -0.02 | -0.28% | 149,306 |
| Feb 13, 2025 | 7.25 | 7.31 | 7.08 | 7.15 | -0.13 | -1.79% | 137,200 |
| Feb 12, 2025 | 7.28 | 7.50 | 7.03 | 7.28 | -0.31 | -4.08% | 178,900 |
| Feb 11, 2025 | 7.68 | 7.80 | 7.54 | 7.59 | -0.05 | -0.65% | 116,600 |
| Feb 10, 2025 | 7.77 | 7.85 | 7.37 | 7.64 | 0.00 | 0.00% | 202,500 |
| Feb 7, 2025 | 7.85 | 8.05 | 7.60 | 7.64 | -0.21 | -2.68% | 156,527 |
| Feb 6, 2025 | 7.83 | 7.95 | 7.64 | 7.85 | 0.03 | 0.38% | 267,500 |
| Feb 5, 2025 | 8.30 | 8.32 | 7.78 | 7.82 | -0.56 | -6.68% | 248,400 |
| Feb 4, 2025 | 8.32 | 8.40 | 8.23 | 8.38 | 0.06 | 0.72% | 139,835 |
| Feb 3, 2025 | 8.31 | 8.60 | 8.18 | 8.32 | -0.14 | -1.65% | 246,541 |
| Jan 31, 2025 | 8.28 | 8.49 | 8.25 | 8.46 | 0.23 | 2.79% | 315,600 |
| Jan 30, 2025 | 8.37 | 8.37 | 8.17 | 8.23 | 0.06 | 0.73% | 185,877 |
| Jan 29, 2025 | 8.34 | 8.34 | 8.03 | 8.17 | -0.17 | -2.04% | 200,306 |
| Jan 28, 2025 | 8.27 | 8.41 | 8.13 | 8.34 | 0.25 | 3.09% | 341,011 |
| Jan 27, 2025 | 7.99 | 8.35 | 7.79 | 8.09 | -0.22 | -2.65% | 354,100 |
| Jan 24, 2025 | 7.89 | 8.32 | 7.81 | 8.31 | -0.46 | -5.25% | 430,934 |
| Jan 23, 2025 | 9.17 | 9.28 | 8.73 | 8.77 | -0.27 | -2.99% | 802,400 |
| Jan 22, 2025 | 8.95 | 9.24 | 8.88 | 9.04 | 0.06 | 0.67% | 369,425 |
| Jan 21, 2025 | 8.73 | 9.11 | 8.58 | 8.98 | 0.19 | 2.16% | 348,210 |
| Jan 17, 2025 | 9.13 | 9.15 | 8.75 | 8.79 | -0.18 | -2.01% | 261,631 |