Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	6.440	6.500	6.391	6.405	284,523	-0.04(-0.54%)
Oct 28, 2022	6.400	6.460	6.390	6.440	265,948	+0.07(+1.10%)
Oct 27, 2022	6.400	6.460	6.340	6.370	464,448	+0.00(+0.00%)
Oct 26, 2022	6.390	6.490	6.290	6.370	166,967	+0.02(+0.31%)
Oct 25, 2022	6.440	6.500	6.320	6.350	150,343	-0.06(-0.94%)
Oct 24, 2022	6.490	6.505	6.370	6.410	323,712	-0.07(-1.08%)
Oct 21, 2022	6.520	6.520	6.460	6.480	114,015	+0.01(+0.15%)
Oct 20, 2022	6.500	6.610	6.410	6.470	116,137	-0.03(-0.46%)
Oct 19, 2022	6.500	6.725	6.490	6.500	115,615	-0.02(-0.31%)
Oct 18, 2022	6.610	6.680	6.490	6.520	267,334	+0.02(+0.31%)
Oct 17, 2022	6.490	6.600	6.440	6.500	69,405	+0.09(+1.40%)
Oct 14, 2022	6.550	6.575	6.400	6.410	72,606	-0.14(-2.14%)
Oct 13, 2022	6.480	6.560	6.450	6.550	131,077	+0.02(+0.31%)
Oct 12, 2022	6.560	6.605	6.450	6.530	85,812	-0.03(-0.46%)
Oct 11, 2022	6.430	6.570	6.410	6.560	50,980	+0.18(+2.82%)
Oct 10, 2022	6.360	6.480	6.285	6.380	62,519	-0.07(-1.09%)
Oct 07, 2022	6.510	6.520	6.410	6.450	77,933	-0.06(-0.92%)
Oct 06, 2022	6.440	6.640	6.410	6.510	78,579	+0.01(+0.15%)
Oct 05, 2022	6.610	6.610	6.450	6.500	249,734	-0.13(-1.96%)
Oct 04, 2022	6.530	6.664	6.530	6.630	119,330	+0.13(+2.00%)
Oct 03, 2022	6.470	6.560	6.460	6.500	73,686	+0.05(+0.78%)
Sep 30, 2022	6.530	6.648	6.450	6.450	73,984	-0.14(-2.12%)
Sep 29, 2022	6.800	6.800	6.530	6.590	92,074	-0.18(-2.66%)
Sep 28, 2022	6.590	6.800	6.580	6.770	190,672	+0.17(+2.58%)
Sep 27, 2022	6.680	6.753	6.550	6.600	44,931	-0.07(-1.05%)
Sep 26, 2022	6.670	6.850	6.640	6.670	42,756	-0.04(-0.60%)
Sep 23, 2022	6.660	6.830	6.630	6.710	65,292	+0.00(+0.00%)
Sep 22, 2022	6.790	6.920	6.660	6.710	26,196	-0.12(-1.76%)
Sep 21, 2022	6.900	6.990	6.830	6.830	28,808	-0.10(-1.44%)
Sep 20, 2022	7.060	7.060	6.860	6.930	32,930	-0.14(-1.98%)
Sep 19, 2022	6.680	7.090	6.680	7.070	58,308	+0.29(+4.28%)
Sep 16, 2022	6.980	7.050	6.490	6.780	167,153	-0.22(-3.14%)
Sep 15, 2022	6.790	7.065	6.790	7.000	42,657	+0.23(+3.40%)
Sep 14, 2022	6.910	7.070	6.700	6.770	72,866	-0.11(-1.60%)
Sep 13, 2022	6.840	7.067	6.810	6.880	57,476	-0.12(-1.71%)
Sep 12, 2022	7.120	7.240	6.892	7.000	64,228	-0.04(-0.57%)
Sep 09, 2022	7.190	7.365	6.830	7.040	66,114	+0.30(+4.45%)
Sep 08, 2022	6.650	6.740	6.650	6.740	30,749	+0.05(+0.75%)
Sep 07, 2022	6.690	6.715	6.650	6.690	31,873	-0.04(-0.59%)
Sep 06, 2022	6.700	6.810	6.663	6.730	57,548	+0.05(+0.75%)
Sep 02, 2022	6.700	6.860	6.670	6.680	25,456	-0.02(-0.30%)
Sep 01, 2022	6.630	6.740	6.630	6.700	17,702	+0.00(+0.00%)
Aug 31, 2022	6.660	6.850	6.660	6.700	30,159	+0.02(+0.30%)
Aug 30, 2022	6.870	6.890	6.660	6.680	16,378	-0.18(-2.62%)
Aug 29, 2022	6.950	6.990	6.810	6.860	32,988	-0.06(-0.87%)
Aug 26, 2022	7.200	7.200	6.910	6.920	35,892	-0.29(-4.02%)
Aug 25, 2022	7.110	7.245	6.960	7.210	39,420	+0.17(+2.41%)
Aug 24, 2022	6.970	7.370	6.920	7.040	40,640	+0.12(+1.73%)
Aug 23, 2022	6.970	7.010	6.900	6.920	21,535	+0.01(+0.14%)
Aug 22, 2022	6.750	7.015	6.750	6.910	49,056	+0.17(+2.52%)
Aug 19, 2022	6.930	7.010	6.730	6.740	65,925	-0.28(-3.99%)
Aug 18, 2022	7.080	7.190	6.970	7.020	32,164	-0.02(-0.28%)
Aug 17, 2022	7.120	7.120	6.920	7.040	45,398	-0.08(-1.12%)
Aug 16, 2022	7.350	7.350	7.070	7.120	22,334	-0.23(-3.13%)
Aug 15, 2022	7.500	7.500	7.280	7.350	28,153	-0.13(-1.74%)
Aug 12, 2022	7.280	7.480	7.200	7.480	31,356	+0.27(+3.74%)
Aug 11, 2022	7.240	7.310	7.022	7.210	22,778	-0.04(-0.55%)
Aug 10, 2022	7.300	7.377	7.162	7.250	24,917	+0.04(+0.55%)
Aug 09, 2022	7.045	7.280	7.045	7.210	37,857	+0.08(+1.12%)
Aug 08, 2022	7.250	7.365	7.040	7.130	76,000	-0.13(-1.79%)
Aug 05, 2022	6.990	7.350	6.970	7.260	40,961	+0.25(+3.57%)
Aug 04, 2022	6.980	7.020	6.840	7.010	51,691	+0.06(+0.86%)
Aug 03, 2022	6.750	6.970	6.700	6.950	68,249	+0.29(+4.35%)
Aug 02, 2022	6.590	6.790	6.510	6.660	62,787	+0.17(+2.62%)