Concrete Pumping Holdings Inc (BBCP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.56083086053 | 6.74 | 6.78 | 6.34 | 112067 | 6.52775091 | CS |
| 4 | 0.14 | 2.20125786164 | 6.36 | 7.134 | 5.58 | 99005 | 6.35298436 | CS |
| 12 | -0.19 | -2.84005979073 | 6.69 | 7.65 | 5.58 | 102718 | 6.6888559 | CS |
| 26 | -1.31 | -16.7733674776 | 7.81 | 8.48 | 5.58 | 88708 | 7.16748211 | CS |
| 52 | -1.61 | -19.8520345253 | 8.11 | 9.15 | 5.58 | 80508 | 7.47120649 | CS |
| 156 | -1.9 | -22.619047619 | 8.4 | 9.7 | 4.64 | 94172 | 7.39402804 | CS |
| 260 | 2.18 | 50.462962963 | 4.32 | 9.7 | 1.82 | 113721 | 6.15784481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 6.37 | -0.23 | -3.48 | 6.59 | 6.63 | 6.34 | 144329 |
| 1721774100 | 6.6 | 0.02 | 0.30 | 6.59 | 6.65 | 6.51 | 136300 |
| 1721687700 | 6.58 | 0.04 | 0.61 | 6.5599999 | 6.61 | 6.48 | 106297 |
| 1721428500 | 6.54 | -0.08 | -1.21 | 6.58 | 6.63 | 6.5199999 | 107876 |
| 1721342100 | 6.62 | -0.12 | -1.78 | 6.74 | 6.78 | 6.53 | 65531 |
| 1721255700 | 6.74 | -0.08 | -1.17 | 6.78 | 6.88 | 6.68 | 99612 |
| 1721169300 | 6.82 | -0.01 | -0.15 | 6.93 | 6.96 | 6.75 | 129398 |
| 1721082900 | 6.83 | -0.03 | -0.44 | 6.93 | 7.134 | 6.8 | 122783 |
| 1720823700 | 6.86 | 0.31 | 4.73 | 6.67 | 6.925 | 6.64 | 104399 |
| 1720737300 | 6.55 | 0.56 | 9.35 | 6.17 | 6.65 | 6.0433 | 139111 |
| 1720650900 | 5.99 | 0.27 | 4.72 | 5.7699999 | 5.99 | 5.72 | 50910 |
| 1720564500 | 5.72 | -0.04 | -0.69 | 5.72 | 5.83 | 5.69 | 55258 |
| 1720478100 | 5.76 | 0.13 | 2.31 | 5.7 | 5.86 | 5.7 | 69380 |
| 1720218900 | 5.63 | -0.17 | -2.93 | 5.8 | 5.8 | 5.58 | 159409 |
| 1720040640 | 5.8 | -0.11 | -1.86 | 5.89 | 6 | 5.76 | 56965 |
| 1719959700 | 5.91 | 0.07 | 1.20 | 5.86 | 5.96 | 5.82 | 69553 |
| 1719873300 | 5.84 | -0.45 | -7.15 | 6.0599999 | 6.0644 | 5.75 | 118370 |
| 1719614100 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1719527700 | 6.29 | -0.02 | -0.32 | 6.36 | 6.4349999 | 6.26 | 46616 |
| 1719441300 | 6.3099999 | 0.09 | 1.45 | 6.19 | 6.34 | 6.18 | 80542 |
| 1719354900 | 6.22 | -0.07 | -1.11 | 6.3 | 6.32 | 6.2 | 42140 |
| 1719268500 | 6.29 | 0.02 | 0.32 | 6.29 | 6.47 | 6.28 | 53146 |
| 1719009300 | 6.2699999 | -0.06 | -0.95 | 6.28 | 6.35 | 6.24 | 113225 |
| 1718922900 | 6.33 | -0.05 | -0.78 | 6.43 | 6.43 | 6.285 | 65223 |
| 1718750100 | 6.38 | -0.18 | -2.74 | 6.58 | 6.58 | 6.36 | 77430 |
| 1718663700 | 6.5599999 | 0.22 | 3.47 | 6.26 | 6.58 | 6.24 | 124339 |
| 1718404500 | 6.34 | -0.32 | -4.80 | 6.58 | 6.6299 | 6.33 | 85757 |
| 1718318100 | 6.66 | 0.2 | 3.10 | 6.5199999 | 6.66 | 6.43 | 54510 |
| 1718231700 | 6.46 | -0.06 | -0.92 | 6.63 | 6.66 | 6.46 | 100270 |
| 1718145300 | 6.5199999 | -0.31 | -4.54 | 6.82 | 6.835 | 6.5 | 89506 |
| 1718058900 | 6.83 | 0.28 | 4.20 | 6.49 | 6.83 | 6.44 | 118831 |
| 1717799700 | 6.555 | -0.98 | -12.95 | 6.45 | 7.01 | 6.292 | 402724 |
| 1717713300 | 7.53 | 0.05 | 0.67 | 7.52 | 7.65 | 7.414 | 99274 |
| 1717626900 | 7.48 | 0.19 | 2.61 | 7.36 | 7.505 | 7.26 | 62803 |
| 1717540500 | 7.29 | -0.13 | -1.75 | 7.35 | 7.45 | 7.25 | 65771 |
| 1717454100 | 7.42 | 0.25 | 3.49 | 7.29 | 7.6 | 7.29 | 141168 |
| 1717194900 | 7.17 | 0.07 | 0.99 | 7.13 | 7.19 | 6.91 | 496206 |
| 1717108500 | 7.1 | -0.03 | -0.42 | 7.19 | 7.26 | 7.07 | 55668 |
| 1717022100 | 7.13 | -0.1 | -1.38 | 7.21 | 7.25 | 7.12 | 68824 |
| 1716935700 | 7.23 | 0.09 | 1.26 | 7.15 | 7.305 | 7.11 | 93965 |
| 1716590100 | 7.14 | 0.25 | 3.63 | 6.96 | 7.18 | 6.8 | 179842 |
| 1716503700 | 6.89 | 0.06 | 0.88 | 6.87 | 6.91 | 6.4 | 354477 |
| 1716417300 | 6.83 | 0.03 | 0.44 | 6.75 | 6.83 | 6.735 | 86746 |
| 1716330900 | 6.8 | 0.15 | 2.26 | 6.65 | 6.8 | 6.59 | 75046 |
| 1716244500 | 6.65 | -0.19 | -2.78 | 6.87 | 6.89 | 6.65 | 95378 |
| 1715985300 | 6.84 | -0.11 | -1.58 | 6.94 | 6.94 | 6.79 | 72928 |
| 1715898900 | 6.95 | 0.07 | 1.02 | 6.92 | 6.97 | 6.87 | 52801 |
| 1715812500 | 6.88 | -0.07 | -1.01 | 7.04 | 7.07 | 6.75 | 85350 |
| 1715726100 | 6.95 | 0.08 | 1.16 | 6.99 | 7.11 | 6.93 | 61848 |
| 1715639700 | 6.87 | -0.06 | -0.87 | 6.92 | 6.98 | 6.83 | 60425 |
| 1715380500 | 6.93 | 0.01 | 0.14 | 6.9 | 6.94 | 6.785 | 51070 |
| 1715294100 | 6.92 | 0.14 | 2.06 | 6.79 | 6.92 | 6.7 | 69587 |
| 1715207700 | 6.78 | 0.15 | 2.26 | 6.63 | 6.78 | 6.62 | 29609 |
| 1715121300 | 6.63 | -0.06 | -0.90 | 6.73 | 6.78 | 6.61 | 70898 |
| 1715034900 | 6.69 | -0.08 | -1.18 | 6.83 | 6.8762 | 6.69 | 31292 |
| 1714775700 | 6.77 | 0.09 | 1.35 | 6.8 | 6.87 | 6.7118 | 56579 |
| 1714689300 | 6.68 | 0.07 | 1.06 | 6.69 | 6.76 | 6.6449999 | 44935 |
| 1714602900 | 6.61 | -0.04 | -0.60 | 6.7 | 6.73 | 6.5437 | 45657 |
| 1714516500 | 6.65 | -0.27 | -3.90 | 6.9 | 6.9403 | 6.64 | 75178 |
| 1714430100 | 6.92 | 0.11 | 1.62 | 6.87 | 6.96 | 6.8 | 70097 |
| 1714170900 | 6.81 | 0.21 | 3.18 | 6.63 | 6.83 | 6.63 | 57075 |
| 1714084500 | 6.6 | 0.03 | 0.46 | 6.55 | 6.65 | 6.54 | 53713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
