Skip to main content
Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.78
-0.24 (-3.42%)
At close: Mar 5, 2026, 4:00 PM EST
6.87
+0.09 (1.33%)
Pre-market: Mar 6, 2026, 8:32 AM EST

Concrete Pumping Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.976.976.716.786.78-3.42%50,685
Mar 4, 20266.807.076.777.027.023.24%94,712
Mar 3, 20266.706.906.606.806.80-0.73%115,931
Mar 2, 20266.706.946.706.856.851.63%58,831
Feb 27, 20266.916.986.656.746.74-3.71%68,824
Feb 26, 20266.807.026.637.007.002.79%86,133
Feb 25, 20266.746.836.666.816.811.95%114,791
Feb 24, 20266.696.856.666.686.68-0.30%43,176
Feb 23, 20266.806.896.566.706.70-1.33%108,906
Feb 20, 20266.796.916.766.796.790.15%49,190
Feb 19, 20266.646.796.566.786.781.80%46,416
Feb 18, 20266.656.856.566.666.660.30%81,115
Feb 17, 20266.586.796.516.646.641.53%101,183
Feb 13, 20266.396.656.376.546.542.35%63,851
Feb 12, 20266.626.686.366.396.39-3.47%79,714
Feb 11, 20266.586.706.466.626.621.07%66,059
Feb 10, 20266.466.716.426.556.551.87%105,273
Feb 9, 20266.446.526.296.436.43-0.16%158,863
Feb 6, 20266.326.556.286.446.443.37%99,001
Feb 5, 20266.046.315.896.236.230.97%77,124
Feb 4, 20266.226.226.086.176.170.33%109,198
Feb 3, 20266.066.325.966.156.151.82%128,058
Feb 2, 20265.806.085.766.046.044.50%144,649
Jan 30, 20265.715.875.705.785.78-0.17%148,903
Jan 29, 20265.735.805.565.795.791.05%132,081
Jan 28, 20265.785.795.685.735.73-0.69%114,472
Jan 27, 20265.795.835.615.775.77-174,573
Jan 26, 20266.056.105.755.775.77-4.79%176,602
Jan 23, 20266.156.275.976.066.06-1.62%161,763
Jan 22, 20265.996.215.946.166.162.67%215,811
Jan 21, 20266.136.165.996.006.00-1.48%167,916
Jan 20, 20266.166.275.956.096.09-2.40%124,350
Jan 16, 20266.466.646.226.246.24-3.55%167,577
Jan 15, 20266.737.016.306.476.47-3.22%164,964
Jan 14, 20267.627.676.586.696.69-9.54%154,128
Jan 13, 20267.557.727.237.397.39-1.47%133,835
Jan 12, 20267.177.527.137.507.504.75%117,074
Jan 9, 20267.047.306.967.167.161.13%73,704
Jan 8, 20266.907.146.907.087.082.16%113,426
Jan 7, 20267.087.116.846.936.93-1.98%87,726
Jan 6, 20266.917.126.817.077.071.00%77,255
Jan 5, 20266.957.136.957.007.001.16%46,461
Jan 2, 20266.766.976.756.926.923.13%47,394
Dec 31, 20256.986.986.676.716.71-3.87%58,873
Dec 30, 20256.967.186.966.986.98-0.43%64,509
Dec 29, 20256.887.096.667.017.01-0.71%95,989
Dec 26, 20257.027.116.977.067.061.15%58,351
Dec 24, 20256.987.096.946.986.98-0.14%26,819
Dec 23, 20256.927.046.856.996.99-0.14%48,384
Dec 22, 20257.047.126.987.007.00-0.28%59,029
Dec 19, 20257.107.166.947.027.02-0.85%142,104
Dec 18, 20257.027.096.947.087.082.61%67,834
Dec 17, 20257.037.116.866.906.90-2.13%119,254
Dec 16, 20256.997.146.767.057.050.86%97,195
Dec 15, 20256.977.166.876.996.99-87,385
Dec 12, 20257.017.026.856.996.990.43%79,390
Dec 11, 20256.867.016.806.966.962.05%96,291
Dec 10, 20256.526.906.426.826.824.76%115,900
Dec 9, 20256.396.696.366.516.511.56%115,792
Dec 8, 20256.466.596.296.416.41-0.93%74,295
Dec 5, 20256.926.926.466.476.47-2.41%67,053
Dec 4, 20256.616.806.546.636.63-0.15%66,827
Dec 3, 20256.626.656.356.646.641.07%90,105
Dec 2, 20256.216.686.066.576.575.80%210,225
Dec 1, 20256.176.286.156.216.21-1.27%115,531
Nov 28, 20256.326.346.006.296.29-54,520
Nov 26, 20256.086.346.086.296.293.11%81,250
Nov 25, 20256.156.285.916.106.10-0.49%238,597
Nov 24, 20256.136.165.946.136.131.32%104,529
Nov 21, 20255.936.185.886.056.052.02%84,791
Nov 20, 20256.026.085.855.935.930.68%74,492
Nov 19, 20255.896.065.825.895.890.34%147,958
Nov 18, 20255.826.075.775.875.870.17%203,816
Nov 17, 20256.216.235.865.865.86-5.94%81,324
Nov 14, 20256.136.336.076.236.231.47%100,144
Nov 13, 20256.206.296.096.146.14-0.97%107,700
Nov 12, 20256.316.326.046.206.20-0.96%55,333
Nov 11, 20256.296.356.116.266.26-0.32%144,045
Nov 10, 20256.246.326.196.286.282.28%36,674
Nov 7, 20256.196.196.006.146.14-1.29%104,758
Nov 6, 20256.486.486.206.226.22-4.01%47,278
Nov 5, 20256.346.536.346.486.483.51%54,810
Nov 4, 20256.496.496.256.266.26-4.43%88,842
Nov 3, 20256.416.656.206.556.552.50%110,456
Oct 31, 20256.196.436.186.396.392.57%89,548
Oct 30, 20256.346.446.216.236.23-2.35%75,236
Oct 29, 20256.576.576.296.386.38-2.60%109,389
Oct 28, 20256.366.606.286.556.552.50%71,030
Oct 27, 20256.676.706.396.396.39-4.05%79,585
Oct 24, 20256.596.686.446.666.662.46%75,759
Oct 23, 20256.646.726.456.506.50-1.66%83,850
Oct 22, 20256.546.696.506.616.61-0.90%90,271
Oct 21, 20256.666.816.636.676.67-0.60%52,629
Oct 20, 20256.546.746.526.716.713.55%79,961
Oct 17, 20256.666.756.456.486.48-2.99%75,515
Oct 16, 20256.816.816.576.686.68-1.91%55,052
Oct 15, 20256.936.936.626.816.81-0.87%99,915
Oct 14, 20256.656.926.616.876.872.54%69,246
Oct 13, 20256.566.716.446.706.703.24%54,114
Oct 10, 20256.706.726.496.496.49-3.57%57,210