Concrete Pumping Holdings Class A (BBCP) Historical Stock Data
6.72 ↑0.12 (1.74%)
As of April 26, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, BBCP is down -0.48% a day on average. There have been 14 days where Concrete Pumping Holdings Class A closed green and 16 days where BBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.54 | 6.65 | 53.71K |
| 2024-04-24 | 6.56 | 6.57 | ↑$0.01 (0.15%) | 6.52 | 6.62 | 64.07K |
| 2024-04-23 | 6.46 | 6.54 | ↑$0.08 (1.24%) | 6.46 | 6.68 | 70.32K |
| 2024-04-22 | 6.72 | 6.48 | ↓$0.24 (-3.57%) | 6.46 | 6.72 | 68.45K |
| 2024-04-19 | 6.64 | 6.66 | ↑$0.02 (0.30%) | 6.57 | 6.80 | 53.58K |
| 2024-04-18 | 6.88 | 6.66 | ↓$0.22 (-3.20%) | 6.59 | 6.92 | 86.04K |
| 2024-04-17 | 7.08 | 6.86 | ↓$0.22 (-3.11%) | 6.86 | 7.10 | 40.69K |
| 2024-04-16 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 7.00 | 7.12 | 55.62K |
| 2024-04-15 | 7.30 | 7.13 | ↓$0.17 (-2.33%) | 7.07 | 7.33 | 58.42K |
| 2024-04-12 | 7.46 | 7.27 | ↓$0.19 (-2.55%) | 7.25 | 7.46 | 74.52K |
| 2024-04-11 | 7.54 | 7.47 | ↓$0.07 (-0.93%) | 7.39 | 7.54 | 44.67K |
| 2024-04-10 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.53 | 7.67 | 98.05K |
| 2024-04-09 | 7.75 | 7.74 | ↓$0.01 (-0.13%) | 7.68 | 7.76 | 60.15K |
| 2024-04-08 | 7.88 | 7.72 | ↓$0.16 (-2.03%) | 7.69 | 7.90 | 73.30K |
| 2024-04-05 | 7.68 | 7.88 | ↑$0.20 (2.60%) | 7.65 | 7.88 | 49.43K |
| 2024-04-04 | 7.81 | 7.67 | ↓$0.14 (-1.79%) | 7.62 | 7.85 | 68.43K |
| 2024-04-03 | 7.74 | 7.78 | ↑$0.04 (0.52%) | 7.74 | 7.89 | 72.37K |
| 2024-04-02 | 7.66 | 7.78 | ↑$0.12 (1.57%) | 7.66 | 7.88 | 67.97K |
| 2024-04-01 | 7.87 | 7.71 | ↓$0.16 (-2.03%) | 7.69 | 7.87 | 83.53K |
| 2024-03-28 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.85 | 7.98 | 72.29K |
| 2024-03-27 | 7.79 | 7.85 | ↑$0.06 (0.77%) | 7.77 | 7.88 | 67.92K |
| 2024-03-26 | 7.74 | 7.77 | ↑$0.03 (0.39%) | 7.74 | 7.93 | 41.57K |
| 2024-03-25 | 7.76 | 7.73 | ↓$0.03 (-0.39%) | 7.69 | 7.82 | 64.37K |
| 2024-03-22 | 8.06 | 7.78 | ↓$0.28 (-3.47%) | 7.78 | 8.10 | 42.03K |
| 2024-03-21 | 7.83 | 8.02 | ↑$0.19 (2.43%) | 7.80 | 8.11 | 58.87K |
| 2024-03-20 | 7.61 | 7.83 | ↑$0.22 (2.89%) | 7.61 | 7.89 | 64.38K |
| 2024-03-19 | 7.55 | 7.64 | ↑$0.09 (1.19%) | 7.55 | 7.78 | 197.85K |
| 2024-03-18 | 7.68 | 7.58 | ↓$0.10 (-1.30%) | 7.57 | 7.72 | 268.21K |
| 2024-03-15 | 7.61 | 7.74 | ↑$0.13 (1.71%) | 7.56 | 7.82 | 336.15K |
| 2024-03-14 | 7.90 | 7.57 | ↓$0.33 (-4.18%) | 7.50 | 7.92 | 243.77K |
Create an account or log in to view more rows.
$BBCP the future is so bright .. I gotta wear shades..
$BBCP lock and load
$BBCP Just buy and hold
$BBCP shorting it
$BBCP hang tight
ignore fud and buy dips if you can
everyone be okay????
$BBCP gets me every time lol
$BBCP keep inchin
$BBCP great sale!!!! Buy buy buy
$BBCP the time is near
$BBCP very normal lol sike