Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.360	3.480	3.230	3.440	56,095	+0.03(+0.88%)
Oct 30, 2019	3.250	3.460	3.250	3.410	45,519	+0.12(+3.65%)
Oct 29, 2019	3.310	3.370	3.180	3.290	71,571	-0.03(-0.90%)
Oct 28, 2019	3.390	3.390	3.300	3.320	48,770	-0.01(-0.30%)
Oct 25, 2019	3.270	3.370	3.270	3.330	28,400	+0.02(+0.60%)
Oct 24, 2019	3.360	3.400	3.240	3.310	50,809	-0.05(-1.49%)
Oct 23, 2019	3.410	3.518	3.360	3.360	42,960	-0.09(-2.61%)
Oct 22, 2019	3.550	3.580	3.290	3.450	42,510	-0.09(-2.54%)
Oct 21, 2019	3.540	3.580	3.505	3.540	29,483	+0.06(+1.72%)
Oct 18, 2019	3.470	3.560	3.470	3.480	34,800	-0.02(-0.57%)
Oct 17, 2019	3.550	3.550	3.490	3.500	32,925	+0.00(+0.00%)
Oct 16, 2019	3.540	3.560	3.480	3.500	58,100	-0.06(-1.69%)
Oct 15, 2019	3.440	3.580	3.390	3.560	28,675	+0.13(+3.79%)
Oct 14, 2019	3.550	3.550	3.350	3.430	33,582	-0.14(-3.92%)
Oct 11, 2019	3.540	3.650	3.460	3.570	141,600	+0.09(+2.59%)
Oct 10, 2019	3.530	3.782	3.350	3.480	33,545	-0.04(-1.14%)
Oct 09, 2019	3.420	3.550	3.210	3.520	45,460	+0.15(+4.45%)
Oct 08, 2019	3.460	3.534	3.370	3.370	58,775	-0.20(-5.60%)
Oct 07, 2019	3.570	4.000	3.400	3.570	174,500	+0.02(+0.56%)
Oct 04, 2019	3.510	3.590	3.433	3.550	77,800	+0.05(+1.43%)
Oct 03, 2019	3.660	3.660	3.480	3.500	53,319	-0.17(-4.63%)
Oct 02, 2019	3.620	3.850	3.520	3.670	95,848	+0.00(+0.00%)
Oct 01, 2019	3.830	4.090	3.640	3.670	61,111	-0.30(-7.56%)
Sep 30, 2019	3.850	4.100	3.760	3.970	922,792	+0.15(+3.93%)
Sep 27, 2019	3.850	4.010	3.800	3.820	24,700	-0.07(-1.80%)
Sep 26, 2019	3.870	4.060	3.870	3.890	19,745	+0.01(+0.26%)
Sep 25, 2019	3.710	3.930	3.700	3.880	75,359	+0.16(+4.30%)
Sep 24, 2019	4.030	4.120	3.670	3.720	63,725	-0.34(-8.37%)
Sep 23, 2019	4.060	4.170	3.970	4.060	40,372	-0.03(-0.73%)
Sep 20, 2019	4.040	4.190	3.980	4.090	361,200	+0.04(+0.99%)
Sep 19, 2019	4.090	4.115	3.850	4.050	185,263	+0.01(+0.25%)
Sep 18, 2019	3.910	4.190	3.810	4.040	150,749	+0.17(+4.39%)
Sep 17, 2019	4.100	4.122	3.580	3.870	343,945	-0.48(-11.03%)
Sep 16, 2019	4.180	4.450	4.020	4.350	84,272	+0.19(+4.57%)
Sep 13, 2019	3.950	4.180	3.904	4.160	64,200	+0.20(+5.05%)
Sep 12, 2019	4.250	4.250	3.940	3.960	83,389	-0.20(-4.81%)
Sep 11, 2019	3.990	4.215	3.790	4.160	91,059	+0.18(+4.52%)
Sep 10, 2019	4.120	4.190	3.770	3.980	195,453	-0.15(-3.63%)
Sep 09, 2019	4.350	4.350	4.010	4.130	200,391	-0.27(-6.14%)
Sep 06, 2019	4.330	4.600	4.260	4.400	190,900	+0.10(+2.33%)
Sep 05, 2019	4.290	4.360	4.260	4.300	95,725	+0.04(+0.94%)
Sep 04, 2019	4.100	4.335	4.040	4.260	114,116	+0.16(+3.90%)
Sep 03, 2019	4.320	4.390	4.030	4.100	88,087	-0.32(-7.24%)
Aug 30, 2019	4.500	4.500	4.355	4.420	80,800	-0.03(-0.67%)
Aug 29, 2019	4.350	4.500	4.150	4.450	152,609	+0.17(+3.97%)
Aug 28, 2019	3.980	4.350	3.770	4.280	95,887	+0.43(+11.17%)
Aug 27, 2019	4.180	4.240	3.850	3.850	87,760	-0.30(-7.23%)
Aug 26, 2019	3.850	4.240	3.850	4.150	127,444	+0.36(+9.50%)
Aug 23, 2019	4.040	4.340	3.740	3.790	60,000	-0.23(-5.72%)
Aug 22, 2019	4.260	4.345	4.000	4.020	60,917	-0.22(-5.19%)
Aug 21, 2019	4.160	4.280	4.005	4.240	38,116	+0.13(+3.16%)
Aug 20, 2019	3.740	4.230	3.740	4.110	98,899	+0.37(+9.89%)
Aug 19, 2019	3.490	3.840	3.430	3.740	45,747	+0.26(+7.47%)
Aug 16, 2019	3.400	3.583	3.370	3.480	38,100	+0.11(+3.26%)
Aug 15, 2019	3.280	3.430	3.200	3.370	153,532	+0.10(+3.06%)
Aug 14, 2019	3.480	3.500	3.250	3.270	81,657	-0.31(-8.66%)
Aug 13, 2019	3.360	3.620	3.360	3.580	134,543	+0.22(+6.55%)
Aug 12, 2019	3.440	3.673	3.320	3.360	57,211	-0.09(-2.61%)
Aug 09, 2019	3.300	3.580	3.300	3.450	191,900	+0.12(+3.60%)
Aug 08, 2019	3.420	3.580	3.300	3.330	229,655	-0.09(-2.63%)
Aug 07, 2019	3.490	3.620	3.390	3.420	239,744	-0.08(-2.29%)
Aug 06, 2019	3.810	3.890	3.410	3.500	362,990	-0.33(-8.62%)
Aug 05, 2019	3.740	3.870	3.710	3.830	154,233	+0.04(+1.06%)
Aug 02, 2019	3.810	3.930	3.750	3.790	195,600	-0.05(-1.30%)