Concrete Pumping Inc. (BBCP)
NASDAQ: BBCP
· Real-Time Price · USD
6.88
0.02 (0.29%)
At close: Aug 15, 2025, 12:51 PM
BBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.18 | 7.18 | 6.79 | 6.86 | 6.86 | -5.38% | 82,450 |
| 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 |
| Aug 7, 2025 | 6.63 | 6.84 | 6.62 | 6.80 | 6.80 | 2.56% | 49,619 |
| Aug 6, 2025 | 7.11 | 7.11 | 6.61 | 6.63 | 6.63 | -7.92% | 83,820 |
| Aug 5, 2025 | 6.80 | 7.23 | 6.79 | 7.20 | 7.20 | 6.04% | 227,844 |
| Aug 4, 2025 | 6.82 | 6.95 | 6.74 | 6.79 | 6.79 | -0.73% | 53,600 |
| Aug 1, 2025 | 6.69 | 6.91 | 6.61 | 6.84 | 6.84 | 0.15% | 179,200 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.65 | 6.83 | 6.83 | 0.00% | 178,715 |
| Jul 30, 2025 | 6.96 | 7.04 | 6.80 | 6.83 | 6.83 | -1.44% | 51,100 |
| Jul 29, 2025 | 7.05 | 7.06 | 6.88 | 6.93 | 6.93 | -0.86% | 49,116 |
| Jul 28, 2025 | 6.94 | 7.05 | 6.93 | 6.99 | 6.99 | 1.01% | 63,422 |
| Jul 25, 2025 | 6.94 | 7.05 | 6.84 | 6.92 | 6.92 | 0.14% | 89,011 |
| Jul 24, 2025 | 6.90 | 6.93 | 6.85 | 6.91 | 6.91 | -0.29% | 50,232 |
| Jul 23, 2025 | 7.01 | 7.13 | 6.90 | 6.93 | 6.93 | -0.29% | 60,600 |
| Jul 22, 2025 | 6.80 | 7.09 | 6.75 | 6.95 | 6.95 | 1.46% | 81,105 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.84 | 6.85 | 6.85 | 0.15% | 66,300 |
| Jul 18, 2025 | 7.07 | 7.08 | 6.80 | 6.84 | 6.84 | -2.56% | 93,521 |