Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
6.47
-0.16 (-2.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.92 | 6.92 | 6.46 | 6.47 | 6.47 | -2.41% | 67,053 |
| Dec 4, 2025 | 6.61 | 6.80 | 6.54 | 6.63 | 6.63 | -0.15% | 66,827 |
| Dec 3, 2025 | 6.62 | 6.65 | 6.35 | 6.64 | 6.64 | 1.07% | 90,105 |
| Dec 2, 2025 | 6.21 | 6.68 | 6.06 | 6.57 | 6.57 | 5.80% | 210,225 |
| Dec 1, 2025 | 6.17 | 6.28 | 6.15 | 6.21 | 6.21 | -1.27% | 115,531 |
| Nov 28, 2025 | 6.32 | 6.34 | 6.00 | 6.29 | 6.29 | - | 54,520 |
| Nov 26, 2025 | 6.08 | 6.34 | 6.08 | 6.29 | 6.29 | 3.11% | 81,250 |
| Nov 25, 2025 | 6.15 | 6.28 | 5.91 | 6.10 | 6.10 | -0.49% | 238,597 |
| Nov 24, 2025 | 6.13 | 6.16 | 5.94 | 6.13 | 6.13 | 1.32% | 104,529 |
| Nov 21, 2025 | 5.93 | 6.18 | 5.88 | 6.05 | 6.05 | 2.02% | 84,791 |
| Nov 20, 2025 | 6.02 | 6.08 | 5.85 | 5.93 | 5.93 | 0.68% | 74,492 |
| Nov 19, 2025 | 5.89 | 6.06 | 5.82 | 5.89 | 5.89 | 0.34% | 147,958 |
| Nov 18, 2025 | 5.82 | 6.07 | 5.77 | 5.87 | 5.87 | 0.17% | 203,816 |
| Nov 17, 2025 | 6.21 | 6.23 | 5.86 | 5.86 | 5.86 | -5.94% | 81,324 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.07 | 6.23 | 6.23 | 1.47% | 100,144 |
| Nov 13, 2025 | 6.20 | 6.29 | 6.09 | 6.14 | 6.14 | -0.97% | 107,700 |
| Nov 12, 2025 | 6.31 | 6.32 | 6.04 | 6.20 | 6.20 | -0.96% | 55,333 |
| Nov 11, 2025 | 6.29 | 6.35 | 6.11 | 6.26 | 6.26 | -0.32% | 144,045 |
| Nov 10, 2025 | 6.24 | 6.32 | 6.19 | 6.28 | 6.28 | 2.28% | 36,674 |
| Nov 7, 2025 | 6.19 | 6.19 | 6.00 | 6.14 | 6.14 | -1.29% | 104,758 |
| Nov 6, 2025 | 6.48 | 6.48 | 6.20 | 6.22 | 6.22 | -4.01% | 47,278 |
| Nov 5, 2025 | 6.34 | 6.53 | 6.34 | 6.48 | 6.48 | 3.51% | 54,810 |
| Nov 4, 2025 | 6.49 | 6.49 | 6.25 | 6.26 | 6.26 | -4.43% | 88,842 |
| Nov 3, 2025 | 6.41 | 6.65 | 6.20 | 6.55 | 6.55 | 2.50% | 110,456 |
| Oct 31, 2025 | 6.19 | 6.43 | 6.18 | 6.39 | 6.39 | 2.57% | 89,548 |
| Oct 30, 2025 | 6.34 | 6.44 | 6.21 | 6.23 | 6.23 | -2.35% | 75,236 |
| Oct 29, 2025 | 6.57 | 6.57 | 6.29 | 6.38 | 6.38 | -2.60% | 109,389 |
| Oct 28, 2025 | 6.36 | 6.60 | 6.28 | 6.55 | 6.55 | 2.50% | 71,030 |
| Oct 27, 2025 | 6.67 | 6.70 | 6.39 | 6.39 | 6.39 | -4.05% | 79,585 |
| Oct 24, 2025 | 6.59 | 6.68 | 6.44 | 6.66 | 6.66 | 2.46% | 75,759 |
| Oct 23, 2025 | 6.64 | 6.72 | 6.45 | 6.50 | 6.50 | -1.66% | 83,850 |
| Oct 22, 2025 | 6.54 | 6.69 | 6.50 | 6.61 | 6.61 | -0.90% | 90,271 |
| Oct 21, 2025 | 6.66 | 6.81 | 6.63 | 6.67 | 6.67 | -0.60% | 52,629 |
| Oct 20, 2025 | 6.54 | 6.74 | 6.52 | 6.71 | 6.71 | 3.55% | 79,961 |
| Oct 17, 2025 | 6.66 | 6.75 | 6.45 | 6.48 | 6.48 | -2.99% | 75,515 |
| Oct 16, 2025 | 6.81 | 6.81 | 6.57 | 6.68 | 6.68 | -1.91% | 55,052 |
| Oct 15, 2025 | 6.93 | 6.93 | 6.62 | 6.81 | 6.81 | -0.87% | 99,915 |
| Oct 14, 2025 | 6.65 | 6.92 | 6.61 | 6.87 | 6.87 | 2.54% | 69,246 |
| Oct 13, 2025 | 6.56 | 6.71 | 6.44 | 6.70 | 6.70 | 3.24% | 54,114 |
| Oct 10, 2025 | 6.70 | 6.72 | 6.49 | 6.49 | 6.49 | -3.57% | 57,210 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.70 | 6.73 | 6.73 | -3.17% | 52,929 |
| Oct 8, 2025 | 6.76 | 7.00 | 6.65 | 6.95 | 6.95 | 2.81% | 57,862 |
| Oct 7, 2025 | 6.88 | 6.98 | 6.72 | 6.76 | 6.76 | -2.17% | 73,070 |
| Oct 6, 2025 | 7.02 | 7.07 | 6.86 | 6.91 | 6.91 | -2.12% | 67,553 |
| Oct 3, 2025 | 7.08 | 7.18 | 6.97 | 7.06 | 7.06 | - | 51,465 |
| Oct 2, 2025 | 6.96 | 7.15 | 6.96 | 7.06 | 7.06 | 1.44% | 107,877 |
| Oct 1, 2025 | 6.96 | 7.09 | 6.96 | 6.96 | 6.96 | -1.28% | 58,224 |
| Sep 30, 2025 | 6.96 | 7.13 | 6.94 | 7.05 | 7.05 | 1.15% | 71,417 |
| Sep 29, 2025 | 7.19 | 7.26 | 6.95 | 6.97 | 6.97 | -2.65% | 77,628 |
| Sep 26, 2025 | 7.14 | 7.29 | 7.07 | 7.16 | 7.16 | - | 38,055 |
| Sep 25, 2025 | 7.27 | 7.28 | 7.09 | 7.16 | 7.16 | -1.92% | 32,671 |
| Sep 24, 2025 | 7.34 | 7.49 | 7.27 | 7.30 | 7.30 | -0.82% | 48,736 |
| Sep 23, 2025 | 7.39 | 7.50 | 7.31 | 7.36 | 7.36 | -0.54% | 60,613 |
| Sep 22, 2025 | 7.23 | 7.46 | 7.20 | 7.40 | 7.40 | 2.07% | 82,362 |
| Sep 19, 2025 | 7.32 | 7.32 | 7.13 | 7.25 | 7.25 | -0.68% | 193,575 |
| Sep 18, 2025 | 7.08 | 7.41 | 7.08 | 7.30 | 7.30 | 3.69% | 84,570 |
| Sep 17, 2025 | 7.23 | 7.27 | 7.00 | 7.04 | 7.04 | -2.63% | 72,557 |
| Sep 16, 2025 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | 0.14% | 78,644 |
| Sep 15, 2025 | 7.08 | 7.25 | 7.03 | 7.22 | 7.22 | 2.12% | 69,899 |
| Sep 12, 2025 | 7.13 | 7.13 | 6.98 | 7.07 | 7.07 | -0.98% | 64,009 |
| Sep 11, 2025 | 7.12 | 7.24 | 6.97 | 7.14 | 7.14 | 0.42% | 171,610 |
| Sep 10, 2025 | 7.01 | 7.17 | 7.01 | 7.11 | 7.11 | 1.72% | 76,682 |
| Sep 9, 2025 | 7.20 | 7.23 | 6.80 | 6.99 | 6.99 | -3.59% | 193,746 |
| Sep 8, 2025 | 7.50 | 7.52 | 7.24 | 7.25 | 7.25 | -5.10% | 206,792 |
| Sep 5, 2025 | 7.35 | 7.80 | 7.07 | 7.64 | 7.64 | 12.19% | 161,864 |
| 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 | - | 70,120 |
| Sep 2, 2025 | 6.90 | 7.08 | 6.77 | 6.77 | 6.77 | -2.73% | 93,488 |
| Aug 29, 2025 | 7.09 | 7.21 | 6.89 | 6.96 | 6.96 | -1.56% | 92,360 |
| 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% | 26,558 |
| 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% | 84,084 |
| Aug 21, 2025 | 6.83 | 6.95 | 6.77 | 6.93 | 6.93 | 1.32% | 40,578 |
| Aug 20, 2025 | 6.88 | 6.95 | 6.78 | 6.84 | 6.84 | -0.15% | 137,585 |
| 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% | 82,451 |
| Aug 13, 2025 | 7.14 | 7.31 | 7.00 | 7.25 | 7.25 | 2.84% | 63,069 |
| 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% | 54,551 |
| 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% | 53,579 |
| Aug 1, 2025 | 6.69 | 6.91 | 6.61 | 6.84 | 6.84 | 0.15% | 179,160 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.65 | 6.83 | 6.83 | - | 178,715 |
| Jul 30, 2025 | 6.96 | 7.04 | 6.80 | 6.83 | 6.83 | -1.44% | 51,051 |
| 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% | 60,573 |
| 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% | 66,260 |
| Jul 18, 2025 | 7.07 | 7.08 | 6.80 | 6.84 | 6.84 | -2.56% | 93,521 |
| Jul 17, 2025 | 6.82 | 7.09 | 6.82 | 7.02 | 7.02 | 2.78% | 114,245 |