Concrete Pumping Inc. (BBCP)
NASDAQ: BBCP
· Real-Time Price · USD
7.06
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
7.06
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.08 | 7.18 | 6.97 | 7.06 | 7.06 | 0.00% | 50,765 |
| Oct 2, 2025 | 6.96 | 7.15 | 6.96 | 7.06 | 7.06 | 1.44% | 107,900 |
| 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 | 0.00% | 38,100 |
| Sep 25, 2025 | 7.27 | 7.28 | 7.09 | 7.16 | 7.16 | -1.92% | 32,700 |
| 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% | 82,400 |
| Sep 19, 2025 | 7.32 | 7.32 | 7.13 | 7.25 | 7.25 | -0.68% | 193,600 |
| Sep 18, 2025 | 7.08 | 7.41 | 7.08 | 7.30 | 7.30 | 3.69% | 84,600 |
| 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% | 69,900 |
| 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% | 76,700 |
| 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% | 206,800 |
Page 1 of 103