Concrete Pumping Holdings Class A (BBCP) Historical Stock Data

7.04 ↓0.08 (-1.12%)

As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, BBCP is up 0.42% 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
2022-08-17	7.12	7.04	↓$0.08 (-1.12%)	6.92	7.12	45.28K
2022-08-16	7.35	7.12	↓$0.23 (-3.13%)	7.07	7.35	21.69K
2022-08-15	7.50	7.35	↓$0.15 (-2.00%)	7.28	7.50	28.15K
2022-08-12	7.28	7.48	↑$0.20 (2.75%)	7.21	7.48	29.83K
2022-08-11	7.24	7.21	↓$0.03 (-0.41%)	7.02	7.31	22.19K
2022-08-10	7.30	7.25	↓$0.05 (-0.68%)	7.16	7.38	23.36K
2022-08-09	7.05	7.21	↑$0.16 (2.34%)	7.05	7.28	37.86K
2022-08-08	7.25	7.13	↓$0.12 (-1.66%)	7.04	7.35	75.86K
2022-08-05	6.99	7.26	↑$0.27 (3.86%)	6.99	7.33	40.96K
2022-08-04	6.98	7.01	↑$0.03 (0.43%)	6.92	7.02	50.86K
2022-08-03	6.75	6.95	↑$0.20 (2.96%)	6.70	6.97	61.19K
2022-08-02	6.59	6.66	↑$0.07 (1.06%)	6.50	6.78	62.79K
2022-08-01	6.55	6.49	↓$0.06 (-0.92%)	6.44	6.61	38.24K
2022-07-29	6.48	6.53	↑$0.05 (0.77%)	6.44	6.61	47.71K
2022-07-28	6.45	6.48	↑$0.03 (0.47%)	6.26	6.48	43.66K
2022-07-27	6.26	6.40	↑$0.14 (2.26%)	6.22	6.42	26.94K
2022-07-26	6.30	6.24	↓$0.06 (-0.95%)	6.21	6.32	16.40K
2022-07-25	6.24	6.23	↓$0.01 (-0.16%)	6.22	6.39	54.86K
2022-07-22	6.40	6.26	↓$0.14 (-2.19%)	6.25	6.51	22.23K
2022-07-21	6.55	6.49	↓$0.06 (-0.92%)	6.31	6.55	46.86K
2022-07-20	6.40	6.54	↑$0.14 (2.19%)	6.40	6.58	54.84K
2022-07-19	6.27	6.41	↑$0.14 (2.23%)	6.27	6.43	26.35K
2022-07-18	6.41	6.23	↓$0.18 (-2.81%)	6.23	6.42	36.02K
2022-07-15	6.52	6.38	↓$0.14 (-2.15%)	6.30	6.52	52.65K
2022-07-14	6.25	6.41	↑$0.16 (2.56%)	6.25	6.42	33.96K
2022-07-13	6.18	6.35	↑$0.17 (2.75%)	6.18	6.41	22.99K
2022-07-12	6.24	6.28	↑$0.04 (0.64%)	6.24	6.34	28.47K
2022-07-11	6.26	6.29	↑$0.03 (0.48%)	6.25	6.35	31.53K
2022-07-08	6.19	6.28	↑$0.09 (1.45%)	6.14	6.35	49.34K
2022-07-07	6.02	6.17	↑$0.15 (2.49%)	5.95	6.19	22.52K