Concrete Pumping Holdings, Inc. - Common Stock (BBCP)

10.91
-0.07 (-0.64%)
NASDAQ· Last Trade: Jun 21st, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Concrete Pumping Holdings, Inc. - Common Stock (BBCP)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202611.1511.1510.8310.91299,13510.91
6/17/202610.6511.2710.5410.98325,28910.98
6/16/202610.8511.0710.6310.69412,56410.69
6/15/202611.1111.2510.8010.85274,35410.85
6/12/202611.0911.3110.8711.12234,26211.12
6/11/202610.6011.2010.2811.14574,89211.14
6/10/202610.7610.7610.2610.69414,57010.69
6/09/202611.0011.3510.4910.71506,50410.71
6/08/202610.6711.0110.0210.801,046,98710.80
6/05/202611.3111.989.7010.434,419,20610.43
6/04/20267.858.017.767.981,477,5827.98
6/03/20267.817.867.647.81118,0627.81
6/02/20267.717.867.647.83100,8167.83
6/01/20267.827.977.507.74129,6247.74
5/29/20267.907.917.697.8274,1417.82
5/28/20267.888.127.737.91218,6397.91
5/27/20267.707.967.617.87118,5097.87
5/26/20267.677.857.607.6970,5907.69
5/22/20267.497.677.357.6183,3247.61
5/21/20267.227.477.117.44114,4977.44
5/20/20267.207.827.097.28146,1967.28
5/19/20267.217.307.117.25178,4437.25
5/18/20267.267.417.267.30324,6567.30
5/15/20267.187.357.067.27114,3827.27
5/14/20267.307.347.147.27183,9217.27
5/13/20267.237.507.097.3096,4017.30
5/12/20267.737.737.257.29178,1667.29
5/11/20267.978.137.687.7868,8067.78
5/08/20268.028.107.887.9561,9287.95
5/07/20268.068.137.938.04102,1478.04
5/06/20268.118.117.928.0887,4278.08
5/05/20267.938.107.918.0295,6868.02
5/04/20267.938.117.807.91100,8297.91
5/01/20267.938.007.707.96124,4477.96
4/30/20267.788.047.787.92100,4197.92
4/29/20267.857.907.727.81107,3597.81
4/28/20267.807.907.677.86189,7177.86
4/27/20267.767.887.737.8097,2667.80
4/24/20267.747.917.677.7454,3437.74
4/23/20267.627.757.557.7566,4287.75
4/22/20267.597.687.547.6290,1227.62
4/21/20267.687.717.507.5259,6457.52
4/20/20267.587.727.587.6792,8667.67
4/17/20267.567.777.507.58190,5047.58
4/16/20267.587.587.387.40120,9807.40
4/15/20267.637.747.547.6375,3967.63
4/14/20267.727.747.637.6885,2937.68
4/13/20267.607.757.527.7272,2137.72
4/10/20267.587.647.507.6279,4237.62
4/09/20267.397.607.357.5997,7497.59
4/08/20267.287.477.257.44178,1837.44
4/07/20267.097.146.987.09135,6517.09
4/06/20266.897.136.797.11128,2447.11
4/02/20266.997.166.846.9877,9986.98
4/01/20267.147.277.097.1242,7017.12
3/31/20266.897.256.847.14124,7447.14
3/30/20266.907.126.706.77540,2296.77
3/27/20266.876.956.816.84179,6516.84
3/26/20267.107.236.856.89226,8876.89
3/25/20267.177.217.067.16149,7517.16
3/24/20267.147.267.047.08112,1817.08
3/23/20266.987.196.907.14235,8147.14