Concrete Pumping Holdings, Inc. (BBCP)
NASDAQ: BBCP · Real-Time Price · USD
7.86
+0.06 (0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Concrete Pumping Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.80 | 7.90 | 7.67 | 7.86 | 7.86 | 0.77% | 189,717 |
| Apr 27, 2026 | 7.76 | 7.89 | 7.73 | 7.80 | 7.80 | 0.78% | 97,265 |
| Apr 24, 2026 | 7.74 | 7.91 | 7.67 | 7.74 | 7.74 | -0.13% | 54,343 |
| Apr 23, 2026 | 7.62 | 7.75 | 7.55 | 7.75 | 7.75 | 1.71% | 66,427 |
| Apr 22, 2026 | 7.59 | 7.68 | 7.54 | 7.62 | 7.62 | 1.33% | 90,112 |
| Apr 21, 2026 | 7.68 | 7.71 | 7.50 | 7.52 | 7.52 | -1.96% | 59,619 |
| Apr 20, 2026 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 1.19% | 92,865 |
| Apr 17, 2026 | 7.56 | 7.77 | 7.50 | 7.58 | 7.58 | 2.43% | 190,503 |
| Apr 16, 2026 | 7.58 | 7.58 | 7.38 | 7.40 | 7.40 | -3.01% | 120,975 |
| Apr 15, 2026 | 7.63 | 7.74 | 7.54 | 7.63 | 7.63 | -0.65% | 75,395 |
| Apr 14, 2026 | 7.72 | 7.74 | 7.63 | 7.68 | 7.68 | -0.52% | 85,293 |
| Apr 13, 2026 | 7.60 | 7.75 | 7.52 | 7.72 | 7.72 | 1.31% | 72,213 |
| Apr 10, 2026 | 7.58 | 7.64 | 7.50 | 7.62 | 7.62 | 0.40% | 79,423 |
| Apr 9, 2026 | 7.39 | 7.60 | 7.35 | 7.59 | 7.59 | 2.02% | 97,748 |
| Apr 8, 2026 | 7.28 | 7.47 | 7.25 | 7.44 | 7.44 | 4.94% | 178,183 |
| Apr 7, 2026 | 7.09 | 7.14 | 6.98 | 7.09 | 7.09 | -0.28% | 135,644 |
| Apr 6, 2026 | 6.89 | 7.13 | 6.79 | 7.11 | 7.11 | 1.86% | 128,238 |
| Apr 2, 2026 | 6.99 | 7.16 | 6.84 | 6.98 | 6.98 | -1.97% | 77,998 |
| Apr 1, 2026 | 7.14 | 7.27 | 7.09 | 7.12 | 7.12 | -0.28% | 42,700 |
| Mar 31, 2026 | 6.89 | 7.25 | 6.84 | 7.14 | 7.14 | 5.47% | 124,733 |
| Mar 30, 2026 | 6.90 | 7.12 | 6.70 | 6.77 | 6.77 | -1.02% | 540,228 |
| Mar 27, 2026 | 6.87 | 6.95 | 6.81 | 6.84 | 6.84 | -0.73% | 179,650 |
| Mar 26, 2026 | 7.10 | 7.23 | 6.85 | 6.89 | 6.89 | -3.77% | 226,858 |
| Mar 25, 2026 | 7.17 | 7.21 | 7.06 | 7.16 | 7.16 | 1.13% | 149,700 |
| Mar 24, 2026 | 7.14 | 7.26 | 7.04 | 7.08 | 7.08 | -0.84% | 112,180 |
| Mar 23, 2026 | 6.98 | 7.19 | 6.90 | 7.14 | 7.14 | 5.15% | 235,711 |
| Mar 20, 2026 | 6.86 | 6.90 | 6.66 | 6.79 | 6.79 | -1.02% | 179,537 |
| Mar 19, 2026 | 6.78 | 6.90 | 6.65 | 6.86 | 6.86 | 0.29% | 62,900 |
| Mar 18, 2026 | 6.90 | 7.04 | 6.75 | 6.84 | 6.84 | -1.87% | 133,406 |
| Mar 17, 2026 | 6.96 | 7.06 | 6.84 | 6.97 | 6.97 | 1.01% | 154,754 |
| Mar 16, 2026 | 6.93 | 7.05 | 6.82 | 6.90 | 6.90 | 1.02% | 145,265 |
| Mar 13, 2026 | 7.00 | 7.06 | 6.54 | 6.83 | 6.83 | -2.01% | 236,862 |
| Mar 12, 2026 | 6.98 | 7.18 | 6.84 | 6.97 | 6.97 | -2.38% | 136,042 |
| Mar 11, 2026 | 7.05 | 7.34 | 6.84 | 7.14 | 7.14 | 5.62% | 205,778 |
| Mar 10, 2026 | 6.77 | 6.94 | 6.55 | 6.76 | 6.76 | 0.45% | 158,490 |
| Mar 9, 2026 | 6.66 | 6.77 | 6.49 | 6.73 | 6.73 | -0.15% | 169,078 |
| Mar 6, 2026 | 6.70 | 6.85 | 6.63 | 6.74 | 6.74 | -0.59% | 115,380 |
| Mar 5, 2026 | 6.97 | 6.97 | 6.71 | 6.78 | 6.78 | -3.42% | 50,685 |
| Mar 4, 2026 | 6.80 | 7.07 | 6.77 | 7.02 | 7.02 | 3.24% | 94,712 |
| Mar 3, 2026 | 6.70 | 6.90 | 6.60 | 6.80 | 6.80 | -0.73% | 115,931 |
| Mar 2, 2026 | 6.70 | 6.94 | 6.70 | 6.85 | 6.85 | 1.63% | 58,831 |
| Feb 27, 2026 | 6.91 | 6.98 | 6.65 | 6.74 | 6.74 | -3.71% | 68,824 |
| Feb 26, 2026 | 6.80 | 7.02 | 6.63 | 7.00 | 7.00 | 2.79% | 86,133 |
| Feb 25, 2026 | 6.74 | 6.83 | 6.66 | 6.81 | 6.81 | 1.95% | 114,791 |
| Feb 24, 2026 | 6.69 | 6.85 | 6.66 | 6.68 | 6.68 | -0.30% | 43,176 |
| Feb 23, 2026 | 6.80 | 6.89 | 6.56 | 6.70 | 6.70 | -1.33% | 108,906 |
| Feb 20, 2026 | 6.79 | 6.91 | 6.76 | 6.79 | 6.79 | 0.15% | 49,190 |
| Feb 19, 2026 | 6.64 | 6.79 | 6.56 | 6.78 | 6.78 | 1.80% | 46,416 |
| Feb 18, 2026 | 6.65 | 6.85 | 6.56 | 6.66 | 6.66 | 0.30% | 81,115 |
| Feb 17, 2026 | 6.58 | 6.79 | 6.51 | 6.64 | 6.64 | 1.53% | 101,183 |
| Feb 13, 2026 | 6.39 | 6.65 | 6.37 | 6.54 | 6.54 | 2.35% | 63,851 |
| Feb 12, 2026 | 6.62 | 6.68 | 6.36 | 6.39 | 6.39 | -3.47% | 79,714 |
| Feb 11, 2026 | 6.58 | 6.70 | 6.46 | 6.62 | 6.62 | 1.07% | 66,059 |
| Feb 10, 2026 | 6.46 | 6.71 | 6.42 | 6.55 | 6.55 | 1.87% | 105,273 |
| Feb 9, 2026 | 6.44 | 6.52 | 6.29 | 6.43 | 6.43 | -0.16% | 158,863 |
| Feb 6, 2026 | 6.32 | 6.55 | 6.28 | 6.44 | 6.44 | 3.37% | 99,001 |
| Feb 5, 2026 | 6.04 | 6.31 | 5.89 | 6.23 | 6.23 | 0.97% | 77,124 |
| Feb 4, 2026 | 6.22 | 6.22 | 6.08 | 6.17 | 6.17 | 0.33% | 109,198 |
| Feb 3, 2026 | 6.06 | 6.32 | 5.96 | 6.15 | 6.15 | 1.82% | 128,058 |
| Feb 2, 2026 | 5.80 | 6.08 | 5.76 | 6.04 | 6.04 | 4.50% | 144,649 |
| Jan 30, 2026 | 5.71 | 5.87 | 5.70 | 5.78 | 5.78 | -0.17% | 148,903 |
| Jan 29, 2026 | 5.73 | 5.80 | 5.56 | 5.79 | 5.79 | 1.05% | 132,081 |
| Jan 28, 2026 | 5.78 | 5.79 | 5.68 | 5.73 | 5.73 | -0.69% | 114,472 |
| Jan 27, 2026 | 5.79 | 5.83 | 5.61 | 5.77 | 5.77 | - | 174,573 |
| Jan 26, 2026 | 6.05 | 6.10 | 5.75 | 5.77 | 5.77 | -4.79% | 176,602 |
| Jan 23, 2026 | 6.15 | 6.27 | 5.97 | 6.06 | 6.06 | -1.62% | 161,763 |
| Jan 22, 2026 | 5.99 | 6.21 | 5.94 | 6.16 | 6.16 | 2.67% | 215,811 |
| Jan 21, 2026 | 6.13 | 6.16 | 5.99 | 6.00 | 6.00 | -1.48% | 167,916 |
| Jan 20, 2026 | 6.16 | 6.27 | 5.95 | 6.09 | 6.09 | -2.40% | 124,350 |
| Jan 16, 2026 | 6.46 | 6.64 | 6.22 | 6.24 | 6.24 | -3.55% | 167,577 |
| Jan 15, 2026 | 6.73 | 7.01 | 6.30 | 6.47 | 6.47 | -3.22% | 164,964 |
| Jan 14, 2026 | 7.62 | 7.67 | 6.58 | 6.69 | 6.69 | -9.54% | 154,128 |
| Jan 13, 2026 | 7.55 | 7.72 | 7.23 | 7.39 | 7.39 | -1.47% | 133,835 |
| Jan 12, 2026 | 7.17 | 7.52 | 7.13 | 7.50 | 7.50 | 4.75% | 117,074 |
| Jan 9, 2026 | 7.04 | 7.30 | 6.96 | 7.16 | 7.16 | 1.13% | 73,704 |
| Jan 8, 2026 | 6.90 | 7.14 | 6.90 | 7.08 | 7.08 | 2.16% | 113,426 |
| Jan 7, 2026 | 7.08 | 7.11 | 6.84 | 6.93 | 6.93 | -1.98% | 87,726 |
| Jan 6, 2026 | 6.91 | 7.12 | 6.81 | 7.07 | 7.07 | 1.00% | 77,255 |
| Jan 5, 2026 | 6.95 | 7.13 | 6.95 | 7.00 | 7.00 | 1.16% | 46,461 |
| Jan 2, 2026 | 6.76 | 6.97 | 6.75 | 6.92 | 6.92 | 3.13% | 47,394 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.67 | 6.71 | 6.71 | -3.87% | 58,873 |
| Dec 30, 2025 | 6.96 | 7.18 | 6.96 | 6.98 | 6.98 | -0.43% | 64,509 |
| Dec 29, 2025 | 6.88 | 7.09 | 6.66 | 7.01 | 7.01 | -0.71% | 95,989 |
| Dec 26, 2025 | 7.02 | 7.11 | 6.97 | 7.06 | 7.06 | 1.15% | 58,351 |
| Dec 24, 2025 | 6.98 | 7.09 | 6.94 | 6.98 | 6.98 | -0.14% | 26,819 |
| Dec 23, 2025 | 6.92 | 7.04 | 6.85 | 6.99 | 6.99 | -0.14% | 48,384 |
| Dec 22, 2025 | 7.04 | 7.12 | 6.98 | 7.00 | 7.00 | -0.28% | 59,029 |
| Dec 19, 2025 | 7.10 | 7.16 | 6.94 | 7.02 | 7.02 | -0.85% | 142,104 |
| Dec 18, 2025 | 7.02 | 7.09 | 6.94 | 7.08 | 7.08 | 2.61% | 67,834 |
| Dec 17, 2025 | 7.03 | 7.11 | 6.86 | 6.90 | 6.90 | -2.13% | 119,254 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.76 | 7.05 | 7.05 | 0.86% | 97,195 |
| Dec 15, 2025 | 6.97 | 7.16 | 6.87 | 6.99 | 6.99 | - | 87,385 |
| Dec 12, 2025 | 7.01 | 7.02 | 6.85 | 6.99 | 6.99 | 0.43% | 79,390 |
| Dec 11, 2025 | 6.86 | 7.01 | 6.80 | 6.96 | 6.96 | 2.05% | 96,291 |
| Dec 10, 2025 | 6.52 | 6.90 | 6.42 | 6.82 | 6.82 | 4.76% | 115,900 |
| Dec 9, 2025 | 6.39 | 6.69 | 6.36 | 6.51 | 6.51 | 1.56% | 115,792 |
| Dec 8, 2025 | 6.46 | 6.59 | 6.29 | 6.41 | 6.41 | -0.93% | 74,295 |
| 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 |