Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.790	5.970	5.741	5.900	89,163	+0.16(+2.70%)
Nov 20, 2024	5.650	5.800	5.560	5.745	84,246	+0.12(+2.04%)
Nov 19, 2024	5.500	5.660	5.470	5.630	63,067	+0.11(+1.99%)
Nov 18, 2024	5.500	5.640	5.500	5.520	49,256	+0.03(+0.55%)
Nov 15, 2024	5.550	5.550	5.430	5.490	94,825	-0.01(-0.18%)
Nov 14, 2024	5.780	5.780	5.480	5.500	77,999	-0.29(-5.01%)
Nov 13, 2024	5.910	6.040	5.790	5.790	63,227	-0.06(-1.03%)
Nov 12, 2024	5.650	5.880	5.450	5.850	105,414	+0.25(+4.46%)
Nov 11, 2024	5.660	5.750	5.570	5.600	90,481	+0.00(+0.00%)
Nov 08, 2024	5.680	5.810	5.570	5.600	106,286	-0.05(-0.88%)
Nov 07, 2024	5.810	6.019	5.590	5.650	176,186	-0.14(-2.42%)
Nov 06, 2024	5.790	6.140	5.750	5.790	251,031	+0.29(+5.27%)
Nov 05, 2024	5.500	5.580	5.480	5.500	43,529	+0.00(+0.00%)
Nov 04, 2024	5.720	5.740	5.480	5.500	56,962	-0.20(-3.51%)
Nov 01, 2024	5.590	5.840	5.590	5.700	82,726	+0.15(+2.70%)
Oct 31, 2024	5.610	5.610	5.515	5.550	32,249	-0.06(-1.07%)
Oct 30, 2024	5.620	5.740	5.610	5.610	34,903	-0.01(-0.18%)
Oct 29, 2024	5.540	5.647	5.540	5.620	42,115	+0.02(+0.36%)
Oct 28, 2024	5.470	5.700	5.470	5.600	37,230	+0.15(+2.75%)
Oct 25, 2024	5.520	5.560	5.435	5.450	35,260	-0.03(-0.55%)
Oct 24, 2024	5.570	5.570	5.460	5.480	60,478	-0.11(-1.97%)
Oct 23, 2024	5.650	5.650	5.475	5.590	42,343	-0.06(-1.06%)
Oct 22, 2024	5.740	5.750	5.640	5.650	48,087	-0.05(-0.88%)
Oct 21, 2024	5.790	5.800	5.700	5.700	38,663	-0.11(-1.89%)
Oct 18, 2024	5.900	5.900	5.780	5.810	42,148	-0.07(-1.19%)
Oct 17, 2024	5.770	5.880	5.730	5.880	51,180	+0.12(+2.08%)
Oct 16, 2024	5.690	5.810	5.690	5.760	59,698	+0.13(+2.31%)
Oct 15, 2024	5.620	5.805	5.620	5.630	101,691	-0.04(-0.71%)
Oct 14, 2024	5.730	5.840	5.650	5.670	80,202	-0.01(-0.18%)
Oct 11, 2024	5.670	5.850	5.650	5.680	80,381	+0.01(+0.18%)
Oct 10, 2024	5.620	5.770	5.620	5.670	69,499	-0.01(-0.18%)
Oct 09, 2024	5.710	5.815	5.570	5.680	56,645	-0.04(-0.70%)
Oct 08, 2024	5.860	5.860	5.690	5.720	63,983	-0.11(-1.89%)
Oct 07, 2024	5.690	5.880	5.655	5.830	77,776	+0.14(+2.46%)
Oct 04, 2024	5.610	5.690	5.560	5.690	56,259	+0.18(+3.27%)
Oct 03, 2024	5.640	5.645	5.510	5.510	33,818	-0.14(-2.48%)
Oct 02, 2024	5.650	5.720	5.650	5.650	59,874	+0.00(+0.00%)
Oct 01, 2024	5.760	5.785	5.620	5.650	62,066	-0.14(-2.42%)
Sep 30, 2024	5.800	5.835	5.690	5.790	52,298	-0.06(-1.03%)
Sep 27, 2024	5.790	5.990	5.790	5.850	63,597	+0.10(+1.74%)
Sep 26, 2024	5.680	5.850	5.680	5.750	51,915	+0.09(+1.59%)
Sep 25, 2024	5.870	5.870	5.610	5.660	91,078	-0.19(-3.25%)
Sep 24, 2024	5.930	5.990	5.840	5.850	59,229	-0.07(-1.18%)
Sep 23, 2024	5.950	6.040	5.920	5.920	54,957	-0.02(-0.34%)
Sep 20, 2024	5.940	6.040	5.900	5.940	168,710	-0.10(-1.66%)
Sep 19, 2024	5.880	6.045	5.840	6.040	56,707	+0.29(+5.04%)
Sep 18, 2024	5.720	5.940	5.710	5.750	56,021	+0.02(+0.35%)
Sep 17, 2024	5.720	5.881	5.720	5.730	56,793	+0.06(+1.06%)
Sep 16, 2024	5.740	5.740	5.580	5.670	42,832	-0.04(-0.70%)
Sep 13, 2024	5.580	5.770	5.475	5.710	109,481	+0.23(+4.20%)
Sep 12, 2024	5.530	5.560	5.420	5.480	105,107	-0.01(-0.18%)
Sep 11, 2024	5.450	5.510	5.350	5.490	55,471	+0.02(+0.37%)
Sep 10, 2024	5.440	5.510	5.350	5.470	65,003	+0.09(+1.67%)
Sep 09, 2024	5.230	5.520	5.225	5.380	123,246	+0.12(+2.28%)
Sep 06, 2024	5.140	5.340	5.110	5.260	83,430	+0.09(+1.74%)
Sep 05, 2024	5.200	5.380	5.050	5.170	186,739	-0.57(-9.93%)
Sep 04, 2024	6.180	6.180	5.710	5.740	236,946	-0.41(-6.67%)