Concrete Pumping Inc. (BBCP)
NASDAQ: BBCP
· Real-Time Price · USD
7.64
0.83 (12.19%)
At close: Sep 05, 2025, 3:59 PM
7.69
0.65%
After-hours: Sep 05, 2025, 07:32 PM EDT
BBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.35 | 7.80 | 7.07 | 7.64 | 7.64 | 12.19% | 161,824 |
| 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 |
| Aug 28, 2025 | 7.17 | 7.17 | 7.04 | 7.07 | 7.07 | -0.84% | 30,941 |
| Aug 27, 2025 | 7.11 | 7.26 | 7.11 | 7.13 | 7.13 | 0.14% | 33,624 |
| Aug 26, 2025 | 7.09 | 7.16 | 7.08 | 7.12 | 7.12 | 0.14% | 26,600 |
| Aug 25, 2025 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | -1.66% | 32,327 |
| Aug 22, 2025 | 6.98 | 7.28 | 6.80 | 7.23 | 7.23 | 4.33% | 84,100 |
| Aug 21, 2025 | 6.83 | 6.95 | 6.77 | 6.93 | 6.93 | 1.32% | 40,600 |
| Aug 20, 2025 | 6.88 | 6.95 | 6.78 | 6.84 | 6.84 | -0.15% | 137,600 |
| Aug 19, 2025 | 6.89 | 6.99 | 6.84 | 6.85 | 6.85 | -0.72% | 50,918 |
| Aug 18, 2025 | 6.83 | 7.03 | 6.77 | 6.90 | 6.90 | 1.62% | 58,422 |
| Aug 15, 2025 | 6.89 | 6.99 | 6.70 | 6.79 | 6.79 | -1.02% | 202,923 |
| Aug 14, 2025 | 7.18 | 7.18 | 6.79 | 6.86 | 6.86 | -5.38% | 82,500 |
| Aug 13, 2025 | 7.14 | 7.31 | 7.00 | 7.25 | 7.25 | 2.84% | 63,100 |
| Aug 12, 2025 | 7.12 | 7.19 | 6.94 | 7.05 | 7.05 | -0.14% | 79,428 |
| Aug 11, 2025 | 6.89 | 7.09 | 6.81 | 7.06 | 7.06 | 2.77% | 55,400 |
| Aug 8, 2025 | 6.86 | 7.00 | 6.80 | 6.87 | 6.87 | 1.03% | 54,600 |