Concrete Pumping Holdings, Inc. (BBCP) NASDAQ

6.97

-0.19(-2.65%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.127.167.167.297.0734,715
September 25, 20257.277.167.167.287.0932,700
September 24, 20257.347.37.37.497.2748,736
September 23, 20257.397.367.367.57.3160,613
September 22, 20257.237.47.47.467.282,400
September 19, 20257.327.257.257.327.13193,600
September 18, 20257.087.37.37.417.0884,600
September 17, 20257.237.047.047.27772,500
September 16, 20257.227.237.237.37.1878,644
September 15, 20257.087.227.227.257.0369,900
September 12, 20257.137.077.077.136.9864,009
September 11, 20257.127.147.147.246.97171,610
September 10, 20257.017.117.117.177.0176,700
September 09, 20257.26.996.997.236.8193,746
September 08, 20257.57.257.257.527.24206,800
September 05, 20257.357.647.647.87.07161,864
September 04, 20256.896.816.816.986.7162,121
September 03, 20256.776.776.776.826.7370,120
September 02, 20256.96.776.777.086.7793,500
August 29, 20257.096.966.967.216.8992,400
August 28, 20257.177.077.077.177.0430,941
August 27, 20257.117.137.137.267.1133,624
August 26, 20257.097.127.127.167.0826,600
August 25, 20257.197.117.117.197.1132,327
August 22, 20256.987.237.237.286.884,100
August 21, 20256.836.936.936.956.7740,600
August 20, 20256.886.846.846.956.78137,581
August 19, 20256.896.856.856.996.8450,918
August 18, 20256.836.96.97.036.7758,422
August 15, 20256.896.796.796.996.7202,923
August 14, 20257.186.866.867.186.7982,500
August 13, 20257.147.257.257.31763,100
August 12, 20257.127.057.057.196.9479,428
August 11, 20256.897.067.067.096.8155,400
August 08, 20256.866.876.8776.854,600
August 07, 20256.636.86.86.846.6249,615
August 06, 20257.116.636.637.116.6183,820
August 05, 20256.87.27.27.236.79227,844
August 04, 20256.826.796.796.956.7453,600
August 01, 20256.696.846.846.916.61179,200
July 31, 20256.96.836.836.96.65178,715
July 30, 20256.966.836.837.046.851,100
July 29, 20257.056.936.937.066.8849,116
July 28, 20256.946.996.997.056.9363,422
July 25, 20256.946.926.927.056.8489,011
July 24, 20256.96.916.916.936.8550,232
July 23, 20257.016.936.937.136.960,600
July 22, 20256.86.956.957.096.7581,105
July 21, 20256.856.856.8576.8466,300
July 18, 20257.076.846.847.086.893,521
July 17, 20256.827.027.027.096.82114,245
July 16, 20256.986.836.837.116.7981,731
July 15, 20256.876.986.987.076.8297,200
July 14, 20256.876.896.896.936.6380,800
July 11, 20256.886.886.887.016.8470,500
July 10, 20256.726.956.9576.7188,800
July 09, 20256.516.786.786.796.572,625
July 08, 20256.386.466.466.556.34102,800
July 07, 20256.316.376.376.636.31234,535
July 03, 20256.346.436.436.476.3225,242
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved