Concrete Pumping Holdings Class A (BBCP) Historical Stock Data
7.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBCP is down -0.01% a day on average. There have been 17 days where Concrete Pumping Holdings Class A closed green and 13 days where BBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.02 | 7.08 | ↑$0.06 (0.85%) | 6.94 | 7.09 | 77.07K |
| 2025-12-17 | 7.03 | 6.90 | ↓$0.13 (-1.85%) | 6.86 | 7.11 | 119.25K |
| 2025-12-16 | 6.99 | 7.05 | ↑$0.06 (0.86%) | 6.76 | 7.14 | 97.26K |
| 2025-12-15 | 6.97 | 6.99 | ↑$0.02 (0.29%) | 6.87 | 7.16 | 87.39K |
| 2025-12-12 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.85 | 7.02 | 79.39K |
| 2025-12-11 | 6.86 | 6.96 | ↑$0.10 (1.46%) | 6.80 | 7.01 | 96.30K |
| 2025-12-10 | 6.52 | 6.82 | ↑$0.30 (4.60%) | 6.42 | 6.90 | 115.90K |
| 2025-12-09 | 6.39 | 6.51 | ↑$0.12 (1.88%) | 6.36 | 6.69 | 115.79K |
| 2025-12-08 | 6.46 | 6.41 | ↓$0.05 (-0.77%) | 6.29 | 6.59 | 74.30K |
| 2025-12-05 | 6.92 | 6.47 | ↓$0.45 (-6.50%) | 6.46 | 6.92 | 67.05K |
| 2025-12-04 | 6.61 | 6.63 | ↑$0.02 (0.30%) | 6.54 | 6.80 | 66.83K |
| 2025-12-03 | 6.62 | 6.64 | ↑$0.02 (0.30%) | 6.35 | 6.65 | 90.11K |
| 2025-12-02 | 6.21 | 6.57 | ↑$0.36 (5.80%) | 6.06 | 6.68 | 210.23K |
| 2025-12-01 | 6.17 | 6.21 | ↑$0.04 (0.65%) | 6.15 | 6.28 | 115.53K |
| 2025-11-28 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.00 | 6.34 | 54.60K |
| 2025-11-26 | 6.08 | 6.29 | ↑$0.21 (3.45%) | 6.08 | 6.34 | 81.25K |
| 2025-11-25 | 6.15 | 6.10 | ↓$0.05 (-0.81%) | 5.91 | 6.28 | 238.60K |
| 2025-11-24 | 6.13 | 6.13 | ↑$0.00 (0.00%) | 5.94 | 6.16 | 104.53K |
| 2025-11-21 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.88 | 6.18 | 84.79K |
| 2025-11-20 | 6.02 | 5.93 | ↓$0.09 (-1.50%) | 5.85 | 6.08 | 74.49K |
| 2025-11-19 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.82 | 6.06 | 147.96K |
| 2025-11-18 | 5.82 | 5.87 | ↑$0.05 (0.86%) | 5.77 | 6.07 | 203.82K |
| 2025-11-17 | 6.21 | 5.86 | ↓$0.35 (-5.64%) | 5.86 | 6.23 | 81.21K |
| 2025-11-14 | 6.13 | 6.23 | ↑$0.10 (1.63%) | 6.07 | 6.33 | 100.14K |
| 2025-11-13 | 6.20 | 6.14 | ↓$0.06 (-0.97%) | 6.09 | 6.29 | 107.70K |
| 2025-11-12 | 6.31 | 6.20 | ↓$0.11 (-1.74%) | 6.04 | 6.32 | 55.33K |
| 2025-11-11 | 6.29 | 6.26 | ↓$0.03 (-0.48%) | 6.11 | 6.35 | 144.05K |
| 2025-11-10 | 6.24 | 6.28 | ↑$0.04 (0.64%) | 6.19 | 6.32 | 36.67K |
| 2025-11-07 | 6.19 | 6.14 | ↓$0.05 (-0.81%) | 6.00 | 6.19 | 104.76K |
| 2025-11-06 | 6.48 | 6.22 | ↓$0.26 (-4.01%) | 6.20 | 6.48 | 47.28K |
Create an account or log in to view more rows.
$BBCP the FOMO will be epic
$BBCP God dammit
$BBCP it's just a matter of time and patience...
$BBCP hold
$BBCP hi hi
$BBCP when is the casino going to reopen. I want some money
$BBCP when's the offering?
$BBCP we finna be at the top yo
$BBCP nice
$BBCP buying this dip