Concrete Pumping Holdings Class A (BBCP) Historical Stock Data
5.90 ↑0.16 (2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBCP is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.79 | 5.90 | ↑$0.11 (1.90%) | 5.74 | 5.97 | 89.16K |
| 2024-11-20 | 5.65 | 5.75 | ↑$0.09 (1.68%) | 5.56 | 5.80 | 84.25K |
| 2024-11-19 | 5.50 | 5.63 | ↑$0.13 (2.36%) | 5.47 | 5.66 | 63.07K |
| 2024-11-18 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.50 | 5.64 | 49.26K |
| 2024-11-15 | 5.55 | 5.49 | ↓$0.06 (-1.08%) | 5.43 | 5.55 | 94.83K |
| 2024-11-14 | 5.78 | 5.50 | ↓$0.28 (-4.84%) | 5.48 | 5.78 | 78K |
| 2024-11-13 | 5.91 | 5.79 | ↓$0.12 (-2.03%) | 5.79 | 6.04 | 63.23K |
| 2024-11-12 | 5.65 | 5.85 | ↑$0.20 (3.54%) | 5.45 | 5.88 | 105.41K |
| 2024-11-11 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.57 | 5.75 | 90.48K |
| 2024-11-08 | 5.68 | 5.60 | ↓$0.08 (-1.41%) | 5.57 | 5.81 | 106.29K |
| 2024-11-07 | 5.81 | 5.65 | ↓$0.16 (-2.75%) | 5.59 | 6.02 | 176.19K |
| 2024-11-06 | 5.79 | 5.79 | ↑$0.00 (0.00%) | 5.75 | 6.14 | 251.03K |
| 2024-11-05 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.48 | 5.58 | 43.53K |
| 2024-11-04 | 5.72 | 5.50 | ↓$0.22 (-3.85%) | 5.48 | 5.74 | 56.96K |
| 2024-11-01 | 5.59 | 5.70 | ↑$0.11 (1.97%) | 5.59 | 5.84 | 82.73K |
| 2024-10-31 | 5.61 | 5.55 | ↓$0.06 (-1.07%) | 5.52 | 5.61 | 32.25K |
| 2024-10-30 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.61 | 5.74 | 34.90K |
| 2024-10-29 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.54 | 5.65 | 42.12K |
| 2024-10-28 | 5.47 | 5.60 | ↑$0.13 (2.38%) | 5.47 | 5.70 | 37.23K |
| 2024-10-25 | 5.52 | 5.45 | ↓$0.07 (-1.27%) | 5.44 | 5.56 | 35.26K |
| 2024-10-24 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.46 | 5.57 | 60.48K |
| 2024-10-23 | 5.65 | 5.59 | ↓$0.06 (-1.06%) | 5.48 | 5.65 | 42.34K |
| 2024-10-22 | 5.74 | 5.65 | ↓$0.09 (-1.57%) | 5.64 | 5.75 | 48.09K |
| 2024-10-21 | 5.79 | 5.70 | ↓$0.09 (-1.55%) | 5.70 | 5.80 | 38.66K |
| 2024-10-18 | 5.90 | 5.81 | ↓$0.09 (-1.53%) | 5.78 | 5.90 | 42.15K |
| 2024-10-17 | 5.77 | 5.88 | ↑$0.11 (1.91%) | 5.73 | 5.88 | 51.18K |
| 2024-10-16 | 5.69 | 5.76 | ↑$0.07 (1.23%) | 5.69 | 5.81 | 59.70K |
| 2024-10-15 | 5.62 | 5.63 | ↑$0.01 (0.18%) | 5.62 | 5.81 | 101.69K |
| 2024-10-14 | 5.73 | 5.67 | ↓$0.06 (-1.05%) | 5.65 | 5.84 | 80.20K |
| 2024-10-11 | 5.67 | 5.68 | ↑$0.01 (0.18%) | 5.65 | 5.85 | 80.38K |
Create an account or log in to view more rows.
$BBCP bag holders for life club
$BBCP always with good potential for a long term Hodl
$BBCP MAY RIP TOMORROW
$BBCP 5 minute looks sexy
$BBCP love when bulls come out
$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????