NASDAQ : BBCP
Concrete Pumping Holdings, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 10.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 515.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Concrete Pumping Holdings, Inc. (BBCP) closed at 10.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.36 | 10.66 | 10.07 | 10.46 | 101,078 | +2.25% |
| 2026-10-30 | 10.18 | 10.349 | 10.068 | 10.23 | 136,530 | +0.49% |
| 2026-10-29 | 9.93 | 10.24 | 9.915 | 10.18 | 116,471 | +2.31% |
| 2026-10-28 | 9.74 | 9.993 | 9.59 | 9.95 | 89,448 | +2.26% |
| 2026-10-27 | 9.49 | 9.81 | 9.429 | 9.73 | 141,135 | +3.29% |
| 2026-10-26 | 9.45 | 9.57 | 9.405 | 9.42 | 91,213 | +0.43% |
| 2026-10-23 | 9.28 | 9.46 | 9.07 | 9.38 | 131,701 | +0.21% |
| 2026-10-22 | 9.25 | 9.37 | 9.06 | 9.36 | 126,826 | +0.97% |
| 2026-10-21 | 9.24 | 9.3 | 9.02 | 9.27 | 85,396 | +1.09% |
| 2026-10-20 | 8.92 | 9.25 | 8.92 | 9.17 | 129,749 | +1.55% |
| 2026-10-19 | 9.08 | 9.115 | 8.9 | 9.03 | 143,244 | -0.55% |
| 2026-10-16 | 9.14 | 9.254 | 9.03 | 9.08 | 78,774 | -0.44% |
| 2026-10-15 | 9.16 | 9.23 | 8.88 | 9.12 | 248,453 | -0.44% |
| 2026-10-14 | 9.32 | 9.39 | 8.99 | 9.16 | 181,270 | -2.97% |
| 2026-10-13 | 9.36 | 9.5 | 9.25 | 9.44 | 228,374 | +1.18% |
| 2026-10-12 | 9.35 | 9.51 | 9.305 | 9.33 | 166,241 | -0.32% |
| 2026-10-09 | 9.37 | 9.464 | 9.3 | 9.36 | 116,180 | -0.64% |
| 2026-10-08 | 9.56 | 9.71 | 9.32 | 9.42 | 215,456 | -2.38% |
| 2026-10-07 | 9.81 | 9.81 | 9.51 | 9.65 | 96,920 | -2.92% |
| 2026-10-06 | 9.83 | 10.1 | 9.73 | 9.94 | 68,692 | +1.12% |
| 2026-10-05 | 9.77 | 9.97 | 9.71 | 9.83 | 71,682 | -0.20% |
| 2026-10-02 | 10.01 | 10.1 | 9.79 | 9.85 | 128,144 | -0.30% |
| 2026-10-01 | 9.69 | 9.94 | 9.62 | 9.88 | 120,064 | +1.96% |
| 2026-09-30 | 9.72 | 9.93 | 9.61 | 9.69 | 137,207 | -0.10% |
| 2026-09-29 | 10.01 | 10.1 | 9.58 | 9.7 | 128,899 | -2.02% |
| 2026-09-28 | 9.77 | 9.94 | 9.69 | 9.9 | 144,598 | +1.33% |
| 2026-09-25 | 9.63 | 9.79 | 9.53 | 9.77 | 95,459 | +1.77% |
| 2026-09-24 | 9.68 | 9.74 | 9.53 | 9.6 | 118,064 | -0.88% |
| 2026-09-23 | 10.01 | 10.01 | 9.655 | 9.685 | 96,596 | -3.34% |
| 2026-09-22 | 10 | 10.13 | 9.98 | 10.02 | 193,071 | +0.80% |
| 2026-09-21 | 9.82 | 9.99 | 9.59 | 9.94 | 195,590 | +1.84% |
| 2026-09-18 | 9.67 | 9.82 | 9.64 | 9.76 | 311,681 | +0.93% |
| 2026-09-17 | 10.25 | 10.25 | 9.75 | 9.8 | 245,591 | -2.87% |
| 2026-09-16 | 10.25 | 10.384 | 10.04 | 10.09 | 324,352 | -1.56% |
| 2026-09-15 | 10.25 | 10.36 | 10.155 | 10.25 | 261,378 | -0.39% |
| 2026-09-14 | 10.22 | 10.5 | 10.113 | 10.29 | 244,957 | -1.34% |
| 2026-09-11 | 10.27 | 10.46 | 10.13 | 10.43 | 142,700 | +2.46% |
| 2026-09-10 | 10.2 | 10.33 | 10.12 | 10.18 | 206,219 | +0.00% |
| 2026-09-09 | 10.38 | 10.45 | 10.09 | 10.18 | 253,890 | -1.93% |
| 2026-09-08 | 10.5 | 10.74 | 10.15 | 10.38 | 451,442 | -1.14% |
| 2026-09-04 | 10.85 | 10.97 | 9.69 | 10.5 | 869,855 | +16.02% |
| 2026-09-03 | 8.98 | 9.2 | 8.76 | 9.05 | 388,204 | +1.91% |
| 2026-09-02 | 9.04 | 9.1 | 8.82 | 8.88 | 275,914 | -1.44% |
| 2026-09-01 | 8.98 | 9.04 | 8.801 | 9.01 | 104,554 | -0.22% |
| 2026-08-31 | 9.15 | 9.195 | 8.76 | 9.03 | 172,907 | -1.95% |
| 2026-08-28 | 9.39 | 9.45 | 9.015 | 9.21 | 305,505 | -2.33% |
| 2026-08-27 | 9.57 | 9.64 | 9.262 | 9.43 | 262,409 | -1.46% |
| 2026-08-26 | 9.45 | 9.59 | 9.14 | 9.57 | 139,409 | +0.95% |
| 2026-08-25 | 9.41 | 9.495 | 9.12 | 9.48 | 293,485 | +0.74% |
| 2026-08-24 | 9.32 | 9.47 | 9.23 | 9.41 | 234,278 | +0.97% |
| 2026-08-21 | 9.03 | 9.32 | 8.89 | 9.32 | 150,214 | +3.79% |
| 2026-08-20 | 8.94 | 9.17 | 8.94 | 8.98 | 66,529 | -0.55% |
| 2026-08-19 | 9.38 | 9.38 | 9 | 9.03 | 103,190 | -2.27% |
| 2026-08-18 | 9.56 | 9.57 | 9.15 | 9.24 | 61,889 | -3.75% |
| 2026-08-17 | 9.58 | 9.63 | 9.4 | 9.6 | 50,390 | +0.00% |
| 2026-08-14 | 9.43 | 9.61 | 9.38 | 9.6 | 103,729 | +1.80% |
| 2026-08-13 | 9.54 | 9.61 | 9.41 | 9.43 | 87,247 | -0.84% |
| 2026-08-12 | 9.4 | 9.55 | 9.34 | 9.51 | 66,183 | +1.93% |
| 2026-08-11 | 9.44 | 9.55 | 9.26 | 9.33 | 73,247 | -0.64% |
| 2026-08-10 | 9.68 | 9.74 | 9.35 | 9.39 | 90,776 | -3.69% |
| 2026-08-07 | 9.79 | 9.94 | 9.63 | 9.75 | 89,069 | +0.72% |
| 2026-08-06 | 9.84 | 9.85 | 9.47 | 9.68 | 179,491 | -0.62% |
| 2026-08-05 | 9.91 | 9.98 | 9.68 | 9.74 | 123,047 | -1.32% |
| 2026-08-04 | 9.89 | 9.925 | 9.75 | 9.87 | 120,436 | -0.20% |
| 2026-08-03 | 9.76 | 9.92 | 9.65 | 9.89 | 139,346 | +1.64% |
| 2026-07-31 | 9.85 | 9.93 | 9.41 | 9.73 | 154,241 | -1.12% |
| 2026-07-30 | 9.76 | 9.86 | 9.61 | 9.84 | 192,463 | +1.03% |
| 2026-07-29 | 10.14 | 10.14 | 9.67 | 9.74 | 145,865 | -4.23% |
| 2026-07-28 | 10.175 | 10.535 | 10.147 | 10.17 | 176,697 | -1.74% |
| 2026-07-27 | 10.61 | 10.735 | 10.02 | 10.35 | 162,402 | -1.71% |
| 2026-07-24 | 10.99 | 11.149 | 10.47 | 10.53 | 151,028 | -3.57% |
| 2026-07-23 | 10.73 | 10.96 | 10.675 | 10.92 | 160,409 | +0.92% |
| 2026-07-22 | 10.77 | 10.91 | 10.603 | 10.82 | 167,669 | +3.44% |
| 2026-07-21 | 10.53 | 10.58 | 10.325 | 10.46 | 199,053 | -0.29% |
| 2026-07-20 | 10.59 | 10.73 | 10.4 | 10.49 | 155,353 | -0.38% |
| 2026-07-17 | 10.52 | 10.77 | 10.41 | 10.53 | 137,015 | -1.50% |
| 2026-07-16 | 10.52 | 10.74 | 10.43 | 10.69 | 78,545 | +1.62% |
| 2026-07-15 | 10.5 | 10.61 | 10.46 | 10.52 | 153,587 | +0.86% |
| 2026-07-14 | 10.9 | 10.94 | 10.42 | 10.43 | 174,513 | -4.31% |
| 2026-07-13 | 10.76 | 10.91 | 10.555 | 10.9 | 171,200 | +0.28% |
| 2026-07-10 | 10.57 | 11.079 | 10.39 | 10.87 | 414,103 | +2.64% |
| 2026-07-09 | 11.1 | 11.23 | 10.5 | 10.59 | 122,156 | -3.90% |
| 2026-07-08 | 11.12 | 11.21 | 10.86 | 11.02 | 188,267 | -1.43% |
| 2026-07-07 | 11.12 | 11.23 | 10.87 | 11.18 | 271,490 | -0.18% |
| 2026-07-06 | 11.28 | 11.6 | 11.17 | 11.2 | 436,171 | +0.81% |
| 2026-07-02 | 11.87 | 12.19 | 11.05 | 11.11 | 299,521 | -6.24% |
| 2026-07-01 | 12.005 | 12.153 | 11.56 | 11.85 | 225,151 | -1.66% |
| 2026-06-30 | 11.79 | 12.15 | 11.705 | 12.05 | 426,138 | +1.60% |
| 2026-06-29 | 11.53 | 11.87 | 11.4 | 11.86 | 263,259 | +2.33% |
| 2026-06-26 | 11.45 | 11.72 | 11.365 | 11.59 | 549,014 | +0.61% |
| 2026-06-25 | 11.26 | 11.8 | 11.25 | 11.52 | 331,513 | +3.23% |
| 2026-06-24 | 11.1 | 11.21 | 10.79 | 11.16 | 399,206 | +0.72% |
| 2026-06-23 | 11.15 | 11.43 | 10.9 | 11.08 | 311,314 | -1.60% |
| 2026-06-22 | 10.91 | 11.26 | 10.713 | 11.26 | 351,105 | +3.21% |
| 2026-06-18 | 11.15 | 11.15 | 10.83 | 10.91 | 299,134 | -0.64% |
| 2026-06-17 | 10.655 | 11.27 | 10.54 | 10.98 | 325,289 | +2.71% |
| 2026-06-16 | 10.85 | 11.07 | 10.63 | 10.69 | 413,563 | -1.47% |
| 2026-06-15 | 11.11 | 11.25 | 10.8 | 10.85 | 274,356 | -2.43% |
| 2026-06-12 | 11.09 | 11.31 | 10.87 | 11.12 | 234,262 | -0.18% |
| 2026-06-11 | 10.6 | 11.195 | 10.28 | 11.14 | 574,891 | +4.21% |
| 2026-06-10 | 10.76 | 10.76 | 10.26 | 10.69 | 414,687 | -0.19% |
| 2026-06-09 | 11 | 11.35 | 10.49 | 10.71 | 506,613 | -0.83% |
| 2026-06-08 | 10.67 | 11.01 | 10.02 | 10.8 | 1,047,026 | +3.55% |
| 2026-06-05 | 11.31 | 11.98 | 9.7 | 10.43 | 4,419,201 | +30.70% |
| 2026-06-04 | 7.85 | 8.01 | 7.76 | 7.98 | 1,502,106 | +2.18% |
| 2026-06-03 | 7.81 | 7.86 | 7.64 | 7.81 | 118,062 | -0.26% |
| 2026-06-02 | 7.71 | 7.86 | 7.64 | 7.83 | 100,816 | +1.16% |
| 2026-06-01 | 7.82 | 7.975 | 7.505 | 7.74 | 129,632 | -1.02% |
| 2026-05-29 | 7.9 | 7.91 | 7.69 | 7.82 | 74,141 | -1.14% |
| 2026-05-28 | 7.88 | 8.12 | 7.73 | 7.91 | 218,653 | +0.51% |
| 2026-05-27 | 7.7 | 7.96 | 7.61 | 7.87 | 119,018 | +2.34% |
| 2026-05-26 | 7.67 | 7.85 | 7.602 | 7.69 | 70,589 | +1.05% |
| 2026-05-22 | 7.49 | 7.67 | 7.35 | 7.61 | 83,322 | +2.28% |
| 2026-05-21 | 7.22 | 7.47 | 7.11 | 7.44 | 114,496 | +2.20% |
| 2026-05-20 | 7.24 | 7.82 | 7.09 | 7.28 | 146,196 | +0.41% |
| 2026-05-19 | 7.21 | 7.3 | 7.114 | 7.25 | 178,443 | -0.68% |
| 2026-05-18 | 7.26 | 7.41 | 7.26 | 7.3 | 324,655 | +0.41% |
| 2026-05-15 | 7.18 | 7.35 | 7.06 | 7.27 | 114,381 | +0.00% |
| 2026-05-14 | 7.3 | 7.344 | 7.14 | 7.27 | 183,921 | -0.41% |
| 2026-05-13 | 7.23 | 7.5 | 7.09 | 7.3 | 96,401 | +0.14% |