Canada markets open in 15 minutes

Concrete Pumping Holdings, Inc. (BBCP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.920.00 (0.00%)
At close: 04:00PM EDT
6.92 0.00 (0.00%)
Pre-Market: 09:05AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20246.906.946.786.926.9251,100
May 09, 20246.846.926.706.926.9269,600
May 08, 20246.636.786.626.786.7829,600
May 07, 20246.736.786.616.636.6370,900
May 06, 20246.836.886.696.696.6931,300
May 03, 20246.806.876.716.776.7756,600
May 02, 20246.696.766.646.686.6844,900
May 01, 20246.706.736.546.616.6145,700
Apr 30, 20246.906.946.646.656.6575,200
Apr 29, 20246.876.966.806.926.9270,100
Apr 26, 20246.636.836.636.816.8157,100
Apr 25, 20246.556.656.546.606.6053,700
Apr 24, 20246.566.626.526.576.5764,100
Apr 23, 20246.466.686.466.546.5470,300
Apr 22, 20246.726.726.466.486.4868,500
Apr 19, 20246.646.806.576.666.6653,600
Apr 18, 20246.886.926.596.666.6686,000
Apr 17, 20247.087.096.866.866.8640,700
Apr 16, 20247.127.127.007.107.1055,600
Apr 15, 20247.307.337.077.137.1358,400
Apr 12, 20247.467.467.257.277.2774,500
Apr 11, 20247.547.547.397.477.4744,700
Apr 10, 20247.587.667.537.567.5698,100
Apr 09, 20247.757.767.687.747.7460,100
Apr 08, 20247.887.907.697.727.7273,300
Apr 05, 20247.687.887.657.887.8849,400
Apr 04, 20247.817.857.627.677.6768,400
Apr 03, 20247.747.897.747.787.7872,300
Apr 02, 20247.667.897.667.787.7868,000
Apr 01, 20247.877.877.697.717.7183,500
Mar 28, 20247.857.977.857.907.9072,300
Mar 27, 20247.797.887.777.857.8567,900
Mar 26, 20247.747.937.747.777.7741,600
Mar 25, 20247.767.827.687.737.7364,400
Mar 22, 20248.068.107.787.787.7842,000
Mar 21, 20247.838.117.808.028.0258,900
Mar 20, 20247.617.897.617.837.8364,400
Mar 19, 20247.557.787.557.647.64197,900
Mar 18, 20247.687.727.577.587.58268,200
Mar 15, 20247.617.827.567.747.74336,200
Mar 14, 20247.907.927.507.577.57243,800
Mar 13, 20247.827.927.827.867.86202,500
Mar 12, 20247.777.847.647.807.80110,000
Mar 11, 20247.717.847.617.787.7869,400
Mar 08, 20248.208.207.677.807.80130,000
Mar 07, 20248.238.258.088.218.2153,700
Mar 06, 20248.018.047.888.038.0353,800
Mar 05, 20248.098.187.958.018.0138,900
Mar 04, 20248.248.288.038.088.0849,000
Mar 01, 20248.248.298.158.198.1936,000
Feb 29, 20248.248.248.108.198.1951,600
Feb 28, 20248.248.428.088.128.1224,500
Feb 27, 20248.428.488.258.318.3147,700
Feb 26, 20248.278.367.938.318.31252,200
Feb 23, 20248.258.378.248.328.3241,100
Feb 22, 20248.168.278.168.258.2550,500
Feb 21, 20248.178.198.098.168.1630,100
Feb 20, 20248.108.238.068.198.1973,500
Feb 16, 20248.368.368.058.208.2059,500
Feb 15, 20248.218.378.208.368.3664,600
Feb 14, 20248.058.168.018.158.1544,600
Feb 13, 20248.198.307.927.957.9587,200
Feb 12, 20248.188.418.168.378.3799,600
Feb 09, 20248.118.227.968.188.1845,600
Feb 08, 20247.918.107.908.088.0856,800
Feb 07, 20247.897.987.817.947.9432,800
Feb 06, 20247.757.877.747.857.8544,200
Feb 05, 20247.777.827.627.707.7073,200
Feb 02, 20247.847.947.727.867.8659,000
Feb 01, 20247.817.857.747.847.8454,700
Jan 31, 20247.827.857.697.727.7261,600
Jan 30, 20247.897.897.657.817.8148,500
Jan 29, 20247.787.887.677.877.8722,800
Jan 26, 20248.008.007.737.817.8140,000
Jan 25, 20247.817.977.777.977.9789,300
Jan 24, 20247.887.887.697.767.7669,100
Jan 23, 20247.897.927.757.797.7956,800
Jan 22, 20247.827.907.717.817.8171,500
Jan 19, 20247.897.897.667.847.8432,800
Jan 18, 20247.677.837.607.807.8054,300
Jan 17, 20247.497.657.437.617.6165,800
Jan 16, 20247.827.877.527.607.6085,000
Jan 12, 20247.978.017.437.917.91118,700
Jan 11, 20247.898.007.767.947.9491,800
Jan 10, 20247.887.997.887.937.9363,200
Jan 09, 20247.907.957.517.907.9048,700
Jan 08, 20248.068.067.817.967.9652,600
Jan 05, 20248.258.368.078.128.1290,600
Jan 04, 20248.258.448.198.268.2687,400
Jan 03, 20248.088.297.938.168.1679,600
Jan 02, 20248.148.207.978.188.1852,800
Dec 29, 20238.358.358.138.208.2024,900
Dec 28, 20238.258.368.228.338.3329,200
Dec 27, 20238.268.338.208.298.2930,100
Dec 26, 20238.288.338.208.248.2451,000
Dec 22, 20238.248.308.168.298.2937,900
Dec 21, 20238.198.388.098.168.1631,200
Dec 20, 20238.328.478.068.118.1174,400
Dec 19, 20238.268.408.108.328.32100,900
Dec 18, 20238.238.458.238.268.2662,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...