Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	6.950	7.065	6.940	7.030	64,391	+0.09(+1.30%)
Oct 30, 2023	6.680	6.995	6.680	6.940	98,946	+0.26(+3.89%)
Oct 27, 2023	6.550	6.770	6.123	6.680	171,461	+0.03(+0.45%)
Oct 26, 2023	6.830	6.875	6.520	6.650	113,286	-0.22(-3.20%)
Oct 25, 2023	7.340	7.340	6.760	6.870	193,310	-0.51(-6.91%)
Oct 24, 2023	7.600	7.790	7.250	7.380	92,394	-0.21(-2.77%)
Oct 23, 2023	7.870	8.010	7.510	7.590	63,687	-0.31(-3.92%)
Oct 20, 2023	7.890	8.070	7.730	7.900	53,744	+0.03(+0.38%)
Oct 19, 2023	8.130	8.240	7.860	7.870	48,706	-0.47(-5.64%)
Oct 18, 2023	8.730	8.730	8.310	8.340	40,206	-0.40(-4.58%)
Oct 17, 2023	8.580	8.830	8.580	8.740	60,865	+0.20(+2.34%)
Oct 16, 2023	8.670	8.845	8.495	8.540	43,672	-0.13(-1.50%)
Oct 13, 2023	8.960	8.990	8.630	8.670	31,826	-0.26(-2.91%)
Oct 12, 2023	8.810	9.050	8.670	8.930	66,604	+0.08(+0.90%)
Oct 11, 2023	8.630	8.920	8.620	8.850	45,359	+0.27(+3.15%)
Oct 10, 2023	8.640	8.770	8.540	8.580	42,521	-0.09(-1.04%)
Oct 09, 2023	8.760	8.770	8.635	8.670	27,992	-0.10(-1.14%)
Oct 06, 2023	8.500	8.819	8.500	8.770	38,315	+0.29(+3.42%)
Oct 05, 2023	8.350	8.555	8.320	8.480	75,406	+0.05(+0.59%)
Oct 04, 2023	8.400	8.480	8.250	8.430	78,603	+0.03(+0.36%)
Oct 03, 2023	8.480	8.500	8.250	8.400	48,117	-0.10(-1.18%)
Oct 02, 2023	8.530	8.580	8.384	8.500	60,163	-0.08(-0.93%)
Sep 29, 2023	8.790	8.790	8.520	8.580	41,231	-0.13(-1.49%)
Sep 28, 2023	8.750	8.750	8.550	8.710	67,403	-0.02(-0.23%)
Sep 27, 2023	8.760	8.944	8.680	8.730	54,892	-0.05(-0.57%)
Sep 26, 2023	9.020	9.100	8.660	8.780	63,647	-0.32(-3.52%)
Sep 25, 2023	8.930	9.150	8.980	9.100	86,818	+0.20(+2.25%)
Sep 22, 2023	8.610	9.000	8.610	8.900	299,481	+0.29(+3.37%)
Sep 21, 2023	8.580	8.670	8.410	8.610	88,769	+0.07(+0.82%)
Sep 20, 2023	8.310	8.780	8.230	8.540	115,966	+0.27(+3.26%)
Sep 19, 2023	8.340	8.340	8.135	8.270	43,523	-0.11(-1.31%)
Sep 18, 2023	8.310	8.450	8.260	8.380	55,478	+0.10(+1.21%)
Sep 15, 2023	8.050	8.440	7.960	8.280	236,705	+0.23(+2.86%)
Sep 14, 2023	8.220	8.240	8.030	8.050	61,827	-0.10(-1.23%)
Sep 13, 2023	8.370	8.414	8.080	8.150	46,551	-0.27(-3.21%)
Sep 12, 2023	8.210	8.500	8.200	8.420	114,296	+0.20(+2.43%)
Sep 11, 2023	8.050	8.240	7.960	8.220	87,747	+0.21(+2.62%)
Sep 08, 2023	8.370	8.370	7.420	8.010	145,110	+0.51(+6.80%)
Sep 07, 2023	7.510	7.540	7.355	7.500	112,622	+0.02(+0.27%)
Sep 06, 2023	7.480	7.535	7.410	7.480	42,122	+0.02(+0.27%)
Sep 05, 2023	7.490	7.540	7.320	7.460	88,871	-0.09(-1.19%)
Sep 01, 2023	7.640	7.735	7.450	7.550	53,971	-0.08(-1.05%)
Aug 31, 2023	7.410	7.680	7.410	7.630	53,954	+0.15(+2.01%)
Aug 30, 2023	7.420	7.620	7.420	7.480	26,948	-0.01(-0.13%)
Aug 29, 2023	7.360	7.520	7.290	7.490	34,859	+0.14(+1.90%)
Aug 28, 2023	7.180	7.420	7.180	7.350	44,164	+0.17(+2.37%)
Aug 25, 2023	7.230	7.250	7.100	7.180	79,724	-0.06(-0.83%)
Aug 24, 2023	7.420	7.490	7.230	7.240	62,032	-0.24(-3.21%)
Aug 23, 2023	7.500	7.630	7.410	7.480	64,523	-0.04(-0.53%)
Aug 22, 2023	7.640	7.650	7.510	7.520	51,907	-0.13(-1.70%)
Aug 21, 2023	7.800	7.800	7.610	7.650	32,200	-0.16(-2.05%)
Aug 18, 2023	7.790	7.852	7.610	7.810	49,127	-0.02(-0.26%)
Aug 17, 2023	8.030	8.060	7.810	7.830	70,703	-0.19(-2.37%)
Aug 16, 2023	8.040	8.120	8.020	8.020	31,567	-0.04(-0.50%)
Aug 15, 2023	8.070	8.090	8.020	8.060	38,000	-0.01(-0.12%)
Aug 14, 2023	8.020	8.105	8.020	8.070	34,434	-0.08(-0.98%)
Aug 11, 2023	8.130	8.205	8.120	8.150	32,738	+0.03(+0.37%)
Aug 10, 2023	8.160	8.230	8.060	8.120	56,182	-0.01(-0.12%)
Aug 09, 2023	8.180	8.215	8.130	8.130	53,793	-0.06(-0.73%)
Aug 08, 2023	8.100	8.200	8.050	8.190	60,896	+0.06(+0.74%)
Aug 07, 2023	8.020	8.140	7.950	8.130	61,275	+0.11(+1.37%)
Aug 04, 2023	8.030	8.130	7.990	8.020	40,530	-0.02(-0.25%)
Aug 03, 2023	8.040	8.070	8.010	8.040	27,894	-0.06(-0.74%)
Aug 02, 2023	8.110	8.150	8.050	8.100	42,752	-0.03(-0.37%)