Concrete Pumping Inc. (BBCP) Historical Stock Price Data | Complete Trading History - Stocknear

Concrete Pumping Inc.

NASDAQ: BBCP · Real-Time Price · USD
7.16
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
7.16
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

BBCP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.14 7.29 7.07 7.16 7.16 0.00% 38,055
Sep 25, 2025 7.27 7.28 7.09 7.16 7.16 -1.92% 32,700
Sep 24, 2025 7.34 7.49 7.27 7.30 7.30 -0.82% 48,736
Sep 23, 2025 7.39 7.50 7.31 7.36 7.36 -0.54% 60,613
Sep 22, 2025 7.23 7.46 7.20 7.40 7.40 2.07% 82,400
Sep 19, 2025 7.32 7.32 7.13 7.25 7.25 -0.68% 193,600
Sep 18, 2025 7.08 7.41 7.08 7.30 7.30 3.69% 84,600
Sep 17, 2025 7.23 7.27 7.00 7.04 7.04 -2.63% 72,557
Sep 16, 2025 7.22 7.30 7.18 7.23 7.23 0.14% 78,644
Sep 15, 2025 7.08 7.25 7.03 7.22 7.22 2.12% 69,900
Sep 12, 2025 7.13 7.13 6.98 7.07 7.07 -0.98% 64,009
Sep 11, 2025 7.12 7.24 6.97 7.14 7.14 0.42% 171,610
Sep 10, 2025 7.01 7.17 7.01 7.11 7.11 1.72% 76,700
Sep 9, 2025 7.20 7.23 6.80 6.99 6.99 -3.59% 193,746
Sep 8, 2025 7.50 7.52 7.24 7.25 7.25 -5.10% 206,800
Sep 5, 2025 7.35 7.80 7.07 7.64 7.64 12.19% 161,864
Sep 4, 2025 6.89 6.98 6.70 6.81 6.81 0.59% 162,121
Sep 3, 2025 6.77 6.82 6.73 6.77 6.77 0.00% 70,120
Sep 2, 2025 6.90 7.08 6.77 6.77 6.77 -2.73% 93,500
Aug 29, 2025 7.09 7.21 6.89 6.96 6.96 -1.56% 92,400