Concrete Pumping Holdings Inc (BBCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.15463917526 | 8.73 | 9.2366 | 7.7901 | 363926 | 8.58706239 | CS |
| 4 | 1.63 | 24.5112781955 | 6.65 | 9.6779 | 6.46 | 232897 | 8.31182407 | CS |
| 12 | 2.82 | 51.6483516484 | 5.46 | 9.6779 | 5.43 | 134795 | 7.35290796 | CS |
| 26 | 1.68 | 25.4545454545 | 6.6 | 9.6779 | 5.05 | 115759 | 6.7155213 | CS |
| 52 | 0.5 | 6.42673521851 | 7.78 | 9.6779 | 5.05 | 102627 | 6.9023543 | CS |
| 156 | 0.46 | 5.88235294118 | 7.82 | 9.6779 | 4.64 | 93649 | 7.01146884 | CS |
| 260 | 3.24 | 64.2857142857 | 5.04 | 9.7 | 1.82 | 114062 | 6.42071985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.09 | -0.22 | -2.65 | 7.99 | 8.3507 | 7.7901 | 348891 |
| 1737761700 | 8.31 | -0.73 | -8.08 | 7.89 | 8.32 | 7.85 | 422399 |
| 1737675300 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737588900 | 9.0399999 | 0.06 | 0.67 | 8.95 | 9.2366 | 8.875 | 358671 |
| 1737502500 | 8.98 | 0.19 | 2.16 | 8.88 | 9.11 | 8.58 | 325333 |
| 1737156900 | 8.7899999 | -0.18 | -2.01 | 9.13 | 9.155 | 8.75 | 261627 |
| 1737070500 | 8.97 | 0.1 | 1.13 | 9.45 | 9.6779 | 8.93 | 570760 |
| 1736984100 | 8.8699999 | 0.82 | 10.19 | 8.3699999 | 8.905 | 8.13 | 272644 |
| 1736897700 | 8.05 | 0.2 | 2.55 | 7.99 | 8.19 | 7.61 | 257268 |
| 1736811300 | 7.85 | 0.45 | 6.08 | 7.52 | 7.89 | 7.36 | 301714 |
| 1736552100 | 7.4 | 0.89 | 13.67 | 7.05 | 7.8438 | 7.01 | 219819 |
| 1736379300 | 6.51 | -0.13 | -1.96 | 6.65 | 6.775 | 6.46 | 86226 |
| 1736292900 | 6.64 | 0.02 | 0.30 | 6.59 | 6.675 | 6.48 | 58384 |
| 1736206500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.85 | 6.61 | 39658 |
| 1735947300 | 6.8 | 0.17 | 2.56 | 6.6 | 6.87 | 6.6 | 51872 |
| 1735860900 | 6.63 | -0.03 | -0.45 | 6.81 | 6.89 | 6.6 | 64824 |
| 1735688100 | 6.66 | 0.07 | 1.06 | 6.65 | 6.78 | 6.615 | 79998 |
| 1735601700 | 6.59 | 0.1 | 1.54 | 6.47 | 6.7 | 6.37 | 44120 |
| 1735342500 | 6.49 | -0.21 | -3.13 | 6.69 | 6.715 | 6.44 | 51076 |
| 1735256100 | 6.7 | 0.06 | 0.90 | 6.66 | 6.74 | 6.61 | 52526 |
| 1735077840 | 6.64 | 0.05 | 0.76 | 6.65 | 6.74 | 6.57 | 26708 |
| 1734996900 | 6.59 | -0.01 | -0.15 | 6.5 | 6.72 | 6.5 | 66536 |
| 1734737700 | 6.6 | 0.18 | 2.80 | 6.5199999 | 6.88 | 6.46 | 211475 |
| 1734651300 | 6.42 | -0.25 | -3.75 | 6.72 | 6.755 | 6.39 | 99720 |
| 1734564900 | 6.67 | -0.47 | -6.58 | 7.11 | 7.21 | 6.66 | 123247 |
| 1734478500 | 7.14 | 0.12 | 1.71 | 7.1665 | 7.3499 | 7.07 | 83076 |
| 1734392100 | 7.02 | -0.25 | -3.44 | 7.2136 | 7.3297 | 7.02 | 40096 |
| 1734132900 | 7.27 | 0.02 | 0.28 | 7.29 | 7.29 | 7.14 | 33595 |
| 1734046500 | 7.25 | -0.12 | -1.63 | 7.39 | 7.4 | 7.24 | 48118 |
| 1733960100 | 7.37 | 0.03 | 0.41 | 7.42 | 7.44 | 7.2439 | 94769 |
| 1733873700 | 7.34 | 0.08 | 1.10 | 7.27 | 7.425 | 7.18 | 81253 |
| 1733787300 | 7.26 | 0.11 | 1.54 | 7.15 | 7.4 | 7.15 | 66970 |
| 1733528100 | 7.15 | 0.07 | 0.99 | 7.18 | 7.26 | 7.11 | 48590 |
| 1733441700 | 7.08 | -0.1 | -1.39 | 7.14 | 7.16 | 7.05 | 50485 |
| 1733355300 | 7.18 | -0.03 | -0.42 | 7.19 | 7.31 | 7.17 | 55779 |
| 1733268900 | 7.21 | 0.05 | 0.70 | 7.14 | 7.37 | 7.12 | 180671 |
| 1733182500 | 7.16 | 0.24 | 3.47 | 6.99 | 7.22 | 6.95 | 103136 |
| 1732917840 | 6.92 | -0.09 | -1.28 | 7.11 | 7.21 | 6.84 | 91327 |
| 1732750500 | 7.01 | 0.3 | 4.47 | 6.72 | 7.12 | 6.71 | 93514 |
| 1732664100 | 6.71 | 0.13 | 1.98 | 6.62 | 6.91 | 6.55 | 107849 |
| 1732577700 | 6.58 | 0.58 | 9.67 | 6.07 | 6.72 | 6.07 | 116638 |
| 1732318500 | 6 | 0.1 | 1.69 | 5.9 | 6.1097 | 5.9 | 189492 |
| 1732232100 | 5.9 | 0.16 | 2.70 | 5.741 | 5.97 | 5.741 | 88853 |
| 1732145700 | 5.745 | 0.12 | 2.04 | 5.62 | 5.8 | 5.59 | 83521 |
| 1732059300 | 5.63 | 0.11 | 1.99 | 5.51 | 5.66 | 5.47 | 62843 |
| 1731972900 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.64 | 5.5 | 49252 |
| 1731713700 | 5.49 | -0.01 | -0.18 | 5.54 | 5.55 | 5.43 | 89880 |
| 1731627300 | 5.5 | -0.29 | -5.01 | 5.8099999 | 5.8099999 | 5.48 | 77903 |
| 1731540900 | 5.79 | -0.06 | -1.03 | 5.94 | 6.04 | 5.79 | 60882 |
| 1731454500 | 5.85 | 0.26 | 4.56 | 5.65 | 5.88 | 5.45 | 104852 |
| 1731368100 | 5.595 | -0.01 | -0.09 | 5.66 | 5.75 | 5.57 | 90429 |
| 1731108900 | 5.6 | -0.05 | -0.88 | 5.68 | 5.8099999 | 5.57 | 105898 |
| 1731022500 | 5.65 | -0.14 | -2.42 | 5.83 | 6.019 | 5.59 | 175868 |
| 1730936100 | 5.79 | 0.29 | 5.27 | 5.87 | 6.14 | 5.7699999 | 246883 |
| 1730849700 | 5.5 | 0 | 0.00 | 5.46 | 5.58 | 5.46 | 43522 |
| 1730763300 | 5.5 | -0.2 | -3.51 | 5.68 | 5.74 | 5.48 | 56961 |
| 1730500500 | 5.7 | 0.15 | 2.70 | 5.59 | 5.84 | 5.59 | 82722 |
| 1730414100 | 5.55 | -0.06 | -1.07 | 5.5599999 | 5.58 | 5.515 | 31111 |
| 1730327700 | 5.61 | -0.01 | -0.18 | 5.62 | 5.74 | 5.61 | 34643 |
| 1730241300 | 5.62 | 0.02 | 0.36 | 5.54 | 5.6471 | 5.54 | 41715 |
| 1730154900 | 5.6 | 0.15 | 2.75 | 5.61 | 5.7 | 5.57 | 35401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
