Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.040	8.040	7.830	8.020	65,983	+0.04(+0.50%)
May 27, 2021	7.990	8.060	7.905	7.980	50,681	+0.06(+0.76%)
May 26, 2021	7.980	7.980	7.830	7.920	90,465	+0.00(+0.00%)
May 25, 2021	8.200	8.300	7.900	7.920	117,792	-0.28(-3.41%)
May 24, 2021	8.200	8.300	8.090	8.200	120,084	+0.03(+0.37%)
May 21, 2021	8.130	8.200	8.010	8.170	71,438	+0.10(+1.24%)
May 20, 2021	8.030	8.115	7.950	8.070	105,038	+0.04(+0.50%)
May 19, 2021	7.920	8.080	7.880	8.030	190,556	+0.00(+0.00%)
May 18, 2021	8.060	8.190	8.020	8.030	83,558	+0.00(+0.00%)
May 17, 2021	8.060	8.115	7.930	8.030	69,846	-0.05(-0.62%)
May 14, 2021	7.960	8.130	7.920	8.080	143,231	+0.19(+2.41%)
May 13, 2021	7.970	8.042	7.706	7.890	204,969	-0.01(-0.13%)
May 12, 2021	7.850	8.000	7.710	7.900	238,703	+0.05(+0.64%)
May 11, 2021	7.870	8.010	7.814	7.850	79,411	-0.11(-1.38%)
May 10, 2021	8.020	8.105	7.870	7.960	99,998	-0.06(-0.75%)
May 07, 2021	7.790	8.130	7.740	8.020	61,533	+0.19(+2.43%)
May 06, 2021	7.820	8.040	7.810	7.830	95,210	-0.04(-0.51%)
May 05, 2021	7.900	8.030	7.840	7.870	93,410	-0.07(-0.88%)
May 04, 2021	8.170	8.200	7.860	7.940	377,650	-0.26(-3.17%)
May 03, 2021	8.150	8.360	8.105	8.200	555,114	+0.07(+0.86%)
Apr 30, 2021	7.870	8.150	7.800	8.130	117,500	+0.18(+2.26%)
Apr 29, 2021	7.900	7.960	7.740	7.950	79,851	+0.09(+1.15%)
Apr 28, 2021	7.890	7.960	7.830	7.860	46,620	-0.04(-0.51%)
Apr 27, 2021	7.790	7.920	7.670	7.900	120,639	+0.12(+1.54%)
Apr 26, 2021	7.480	7.890	7.480	7.780	260,208	+0.13(+1.70%)
Apr 23, 2021	7.600	7.770	7.460	7.650	484,200	+0.15(+2.00%)
Apr 22, 2021	7.550	7.550	7.350	7.500	179,727	+0.10(+1.35%)
Apr 21, 2021	7.290	7.430	7.130	7.400	107,465	+0.11(+1.51%)
Apr 20, 2021	7.490	7.510	7.180	7.290	115,539	-0.25(-3.32%)
Apr 19, 2021	8.020	8.090	7.500	7.540	209,246	-0.25(-3.15%)
Apr 16, 2021	7.530	7.880	7.240	7.785	467,400	+0.33(+4.36%)
Apr 15, 2021	7.290	7.500	7.220	7.460	201,596	+0.21(+2.90%)
Apr 14, 2021	7.270	7.330	7.109	7.250	62,934	-0.05(-0.68%)
Apr 13, 2021	7.330	7.340	7.030	7.300	89,427	+0.02(+0.27%)
Apr 12, 2021	7.320	7.326	7.125	7.280	241,271	-0.03(-0.41%)
Apr 09, 2021	7.350	7.350	7.130	7.310	73,100	+0.01(+0.14%)
Apr 08, 2021	7.460	7.460	7.190	7.300	90,422	-0.17(-2.28%)
Apr 07, 2021	7.540	7.550	7.399	7.470	143,514	-0.03(-0.40%)
Apr 06, 2021	7.380	7.540	7.380	7.500	79,085	+0.12(+1.63%)
Apr 05, 2021	7.620	7.620	7.260	7.380	147,373	-0.13(-1.73%)
Apr 01, 2021	7.480	7.745	7.450	7.510	115,800	+0.10(+1.35%)
Mar 31, 2021	7.220	7.450	7.170	7.410	140,855	+0.22(+3.06%)
Mar 30, 2021	7.130	7.230	7.095	7.190	164,174	+0.07(+0.98%)
Mar 29, 2021	6.940	7.220	6.930	7.120	264,705	+0.13(+1.86%)
Mar 26, 2021	7.200	7.430	6.930	6.990	355,800	-0.10(-1.41%)
Mar 25, 2021	6.730	7.200	6.620	7.090	257,015	+0.29(+4.26%)
Mar 24, 2021	6.630	6.960	6.630	6.800	246,951	+0.25(+3.82%)
Mar 23, 2021	6.520	6.780	6.470	6.550	111,320	-0.05(-0.76%)
Mar 22, 2021	6.600	6.980	6.590	6.600	90,473	+0.01(+0.15%)
Mar 19, 2021	6.560	6.910	6.510	6.590	568,900	-0.07(-1.05%)
Mar 18, 2021	6.750	6.920	6.640	6.660	81,913	-0.14(-2.06%)
Mar 17, 2021	7.000	7.010	6.680	6.800	134,900	-0.21(-3.00%)
Mar 16, 2021	6.910	7.140	6.900	7.010	129,404	+0.04(+0.57%)
Mar 15, 2021	7.250	7.250	6.920	6.970	222,521	-0.31(-4.19%)
Mar 12, 2021	6.640	7.290	6.640	7.275	590,000	+0.62(+9.40%)
Mar 11, 2021	6.680	6.840	6.560	6.650	179,157	+0.03(+0.45%)
Mar 10, 2021	6.540	6.640	6.450	6.620	146,895	+0.20(+3.12%)
Mar 09, 2021	6.500	6.670	6.390	6.420	231,057	-0.06(-0.93%)
Mar 08, 2021	6.250	6.510	6.250	6.480	132,415	+0.23(+3.68%)
Mar 05, 2021	6.270	6.390	6.100	6.250	236,700	+0.05(+0.81%)
Mar 04, 2021	6.250	6.400	6.100	6.200	167,664	-0.10(-1.59%)
Mar 03, 2021	6.240	6.490	6.178	6.300	154,119	+0.12(+1.94%)
Mar 02, 2021	6.500	6.550	6.150	6.180	112,222	-0.24(-3.74%)