Concrete Pumping Holdings, Inc. (BBCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BBCP Historical Return
If you invested $1000 in Concrete Pumping Holdings, Inc. (BBCP) since IPO date, it would be worth $1,310.83 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,525.75, while $1000 invested 1 year ago would be worth $1,813.2. This corresponds to total returns of 31.08%, 52.57%, 81.32%, respectively, with annualized returns of 3.11%, 8.81%, 81.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BBCP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.91 | 11.26 | 11.26 | 11.26 | 10.71 | 333,110 |
| June 18, 2026 | 11.15 | 10.91 | 10.91 | 11.15 | 10.83 | 284,176 |
| June 17, 2026 | 10.66 | 10.98 | 10.98 | 11.27 | 10.54 | 325,289 |
| June 16, 2026 | 10.85 | 10.69 | 10.69 | 11.07 | 10.63 | 412,204 |
| June 15, 2026 | 11.11 | 10.85 | 10.85 | 11.25 | 10.8 | 273,676 |
| June 12, 2026 | 11.09 | 11.12 | 11.12 | 11.31 | 10.87 | 227,896 |
| June 11, 2026 | 10.6 | 11.14 | 11.14 | 11.2 | 10.28 | 571,603 |
| June 10, 2026 | 10.76 | 10.69 | 10.69 | 10.76 | 10.26 | 424,073 |
| June 09, 2026 | 11 | 10.71 | 10.71 | 11.35 | 10.49 | 481,619 |
| June 08, 2026 | 10.67 | 10.8 | 10.8 | 11.01 | 10.02 | 1.05M |
| June 05, 2026 | 11.31 | 10.43 | 10.43 | 11.98 | 9.7 | 0 |
| June 04, 2026 | 7.85 | 7.98 | 7.98 | 8.01 | 7.76 | 1.36M |
| June 03, 2026 | 7.81 | 7.81 | 7.81 | 7.86 | 7.64 | 117,814 |
| June 02, 2026 | 7.71 | 7.83 | 7.83 | 7.86 | 7.64 | 100,816 |
| June 01, 2026 | 7.82 | 7.74 | 7.74 | 7.98 | 7.51 | 129,624 |
| May 29, 2026 | 7.9 | 7.82 | 7.82 | 7.91 | 7.69 | 74,038 |
| May 28, 2026 | 7.88 | 7.91 | 7.91 | 8.12 | 7.73 | 218,636 |
| May 27, 2026 | 7.7 | 7.87 | 7.87 | 7.96 | 7.61 | 118,508 |
| May 26, 2026 | 7.67 | 7.69 | 7.69 | 7.85 | 7.6 | 70,589 |
| May 22, 2026 | 7.59 | 7.61 | 7.61 | 7.67 | 7.36 | 76,600 |
| May 21, 2026 | 7.22 | 7.44 | 7.44 | 7.47 | 7.11 | 114,496 |
| May 20, 2026 | 7.24 | 7.28 | 7.28 | 7.82 | 7.09 | 146,196 |
| May 19, 2026 | 7.13 | 7.25 | 7.25 | 7.3 | 7.11 | 178,074 |
| May 18, 2026 | 7.26 | 7.3 | 7.3 | 7.41 | 7.26 | 324,048 |
| May 15, 2026 | 7.18 | 7.27 | 7.27 | 7.31 | 7.16 | 114,381 |
| May 14, 2026 | 7.3 | 7.27 | 7.27 | 7.34 | 7.14 | 183,921 |
| May 13, 2026 | 7.23 | 7.3 | 7.3 | 7.5 | 7.09 | 96,401 |
| May 12, 2026 | 7.73 | 7.29 | 7.29 | 7.73 | 7.25 | 177,153 |
| May 11, 2026 | 7.97 | 7.78 | 7.78 | 8.13 | 7.69 | 68,806 |
| May 08, 2026 | 8.02 | 7.95 | 7.95 | 8.1 | 7.88 | 61,928 |
| May 07, 2026 | 8.06 | 8.04 | 8.04 | 8.13 | 7.94 | 102,147 |
| May 06, 2026 | 8.11 | 8.08 | 8.08 | 8.11 | 7.92 | 87,426 |
| May 05, 2026 | 7.93 | 8.02 | 8.02 | 8.1 | 7.91 | 95,686 |
| May 04, 2026 | 7.93 | 7.91 | 7.91 | 8.11 | 7.8 | 100,829 |
| May 01, 2026 | 7.93 | 7.96 | 7.96 | 8 | 7.7 | 124,446 |
| April 30, 2026 | 7.78 | 7.92 | 7.92 | 8.04 | 7.78 | 100,419 |
| April 29, 2026 | 7.85 | 7.81 | 7.81 | 7.9 | 7.73 | 107,159 |
| April 28, 2026 | 7.8 | 7.86 | 7.86 | 7.9 | 7.67 | 189,717 |
| April 27, 2026 | 7.76 | 7.8 | 7.8 | 7.89 | 7.73 | 97,265 |
| April 24, 2026 | 7.74 | 7.74 | 7.74 | 7.91 | 7.67 | 54,340 |
| April 23, 2026 | 7.62 | 7.75 | 7.75 | 7.75 | 7.55 | 66,427 |
| April 22, 2026 | 7.59 | 7.62 | 7.62 | 7.68 | 7.54 | 90,112 |
| April 21, 2026 | 7.68 | 7.52 | 7.52 | 7.71 | 7.5 | 60,527 |
| April 20, 2026 | 7.58 | 7.67 | 7.67 | 7.72 | 7.58 | 92,865 |
| April 17, 2026 | 7.56 | 7.58 | 7.58 | 7.77 | 7.5 | 190,503 |
| April 16, 2026 | 7.58 | 7.4 | 7.4 | 7.58 | 7.38 | 120,975 |
| April 15, 2026 | 7.63 | 7.63 | 7.63 | 7.74 | 7.54 | 75,393 |
| April 14, 2026 | 7.72 | 7.68 | 7.68 | 7.74 | 7.63 | 85,292 |
| April 13, 2026 | 7.6 | 7.72 | 7.72 | 7.75 | 7.52 | 72,203 |
| April 10, 2026 | 7.58 | 7.62 | 7.62 | 7.64 | 7.5 | 79,423 |
| April 09, 2026 | 7.39 | 7.59 | 7.59 | 7.6 | 7.35 | 97,748 |
| April 08, 2026 | 7.28 | 7.44 | 7.44 | 7.47 | 7.25 | 178,183 |
| April 07, 2026 | 7.09 | 7.09 | 7.09 | 7.14 | 6.98 | 135,650 |
| April 06, 2026 | 6.89 | 7.11 | 7.11 | 7.13 | 6.79 | 128,238 |
| April 02, 2026 | 6.99 | 6.98 | 6.98 | 7.16 | 6.84 | 77,998 |
| April 01, 2026 | 7.14 | 7.12 | 7.12 | 7.27 | 7.09 | 42,700 |
| March 31, 2026 | 6.89 | 7.14 | 7.14 | 7.25 | 6.84 | 121,725 |
| March 30, 2026 | 6.9 | 6.77 | 6.77 | 7.12 | 6.7 | 540,228 |
| March 27, 2026 | 6.87 | 6.84 | 6.84 | 6.95 | 6.81 | 179,650 |
| March 26, 2026 | 7.1 | 6.89 | 6.89 | 7.23 | 6.85 | 226,886 |
AD
