Concrete Pumping Holdings, Inc. (BBCP) NASDAQ
7.68
+0.06(+0.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
+0.06(+0.79%)
Currency In USD
If you invested $1000 in Concrete Pumping Holdings, Inc. (BBCP) since IPO date, it would be worth $894.06 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,132.74, while $1000 invested 1 year ago would be worth $1,277.87. This corresponds to total returns of -10.59%, 13.27%, 27.79%, respectively, with annualized returns of -1.28%, 2.52%, 27.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 7.17 | 7.16 | 7.16 | 7.21 | 7.06 | 149,700 |
| March 24, 2026 | 7.14 | 7.08 | 7.08 | 7.26 | 7.04 | 112,180 |
| March 23, 2026 | 6.98 | 7.14 | 7.14 | 7.19 | 6.9 | 235,711 |
| March 20, 2026 | 6.86 | 6.79 | 6.79 | 6.9 | 6.66 | 193,629 |
| March 19, 2026 | 6.78 | 6.86 | 6.86 | 6.9 | 6.65 | 62,900 |
| March 18, 2026 | 6.9 | 6.84 | 6.84 | 7.04 | 6.75 | 132,980 |
| March 17, 2026 | 6.96 | 6.97 | 6.97 | 7.06 | 6.84 | 154,754 |
| March 16, 2026 | 6.93 | 6.9 | 6.9 | 7.05 | 6.82 | 145,265 |
| March 13, 2026 | 7 | 6.83 | 6.83 | 7.06 | 6.54 | 236,862 |
| March 12, 2026 | 6.98 | 6.97 | 6.97 | 7.18 | 6.84 | 136,042 |
| March 11, 2026 | 7.05 | 7.14 | 7.14 | 7.34 | 6.84 | 205,778 |
| March 10, 2026 | 6.77 | 6.76 | 6.76 | 6.94 | 6.55 | 163,699 |
| March 09, 2026 | 6.66 | 6.73 | 6.73 | 6.77 | 6.49 | 173,300 |
| March 06, 2026 | 6.7 | 6.74 | 6.74 | 6.85 | 6.63 | 115,400 |
| March 05, 2026 | 6.97 | 6.78 | 6.78 | 6.97 | 6.71 | 50,700 |
| March 04, 2026 | 6.8 | 7.02 | 7.02 | 7.07 | 6.77 | 88,232 |
| March 03, 2026 | 6.62 | 6.8 | 6.8 | 6.9 | 6.6 | 111,628 |
| March 02, 2026 | 6.7 | 6.85 | 6.85 | 6.94 | 6.7 | 58,831 |
| February 27, 2026 | 6.91 | 6.74 | 6.74 | 6.98 | 6.65 | 68,824 |
| February 26, 2026 | 6.8 | 7 | 7 | 7.02 | 6.63 | 86,133 |
| February 25, 2026 | 6.74 | 6.81 | 6.81 | 6.83 | 6.66 | 114,800 |
| February 24, 2026 | 6.69 | 6.68 | 6.68 | 6.85 | 6.66 | 43,200 |
| February 23, 2026 | 6.8 | 6.7 | 6.7 | 6.89 | 6.56 | 108,981 |
| February 20, 2026 | 6.79 | 6.79 | 6.79 | 6.91 | 6.76 | 49,200 |
| February 19, 2026 | 6.64 | 6.78 | 6.78 | 6.79 | 6.56 | 46,426 |
| February 18, 2026 | 6.65 | 6.66 | 6.66 | 6.85 | 6.56 | 81,115 |
| February 17, 2026 | 6.58 | 6.64 | 6.64 | 6.79 | 6.51 | 101,200 |
| February 13, 2026 | 6.39 | 6.54 | 6.54 | 6.65 | 6.37 | 63,900 |
| February 12, 2026 | 6.62 | 6.39 | 6.39 | 6.68 | 6.36 | 79,714 |
| February 11, 2026 | 6.58 | 6.62 | 6.62 | 6.7 | 6.46 | 66,100 |
| February 10, 2026 | 6.46 | 6.55 | 6.55 | 6.71 | 6.42 | 105,300 |
| February 09, 2026 | 6.44 | 6.43 | 6.43 | 6.52 | 6.29 | 158,905 |
| February 06, 2026 | 6.32 | 6.44 | 6.44 | 6.55 | 6.28 | 99,200 |
| February 05, 2026 | 6.04 | 6.23 | 6.23 | 6.31 | 5.89 | 77,147 |
| February 04, 2026 | 6.22 | 6.17 | 6.17 | 6.22 | 6.08 | 109,200 |
| February 03, 2026 | 6.06 | 6.15 | 6.15 | 6.32 | 5.96 | 128,300 |
| February 02, 2026 | 5.8 | 6.04 | 6.04 | 6.08 | 5.76 | 144,703 |
| January 30, 2026 | 5.71 | 5.78 | 5.78 | 5.87 | 5.7 | 148,903 |
| January 29, 2026 | 5.73 | 5.79 | 5.79 | 5.8 | 5.56 | 132,100 |
| January 28, 2026 | 5.78 | 5.73 | 5.73 | 5.79 | 5.68 | 114,500 |
| January 27, 2026 | 5.79 | 5.77 | 5.77 | 5.83 | 5.61 | 174,823 |