Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.830	4.850	4.770	4.800	20,700	-0.01(-0.21%)
Nov 27, 2019	4.580	4.820	4.530	4.810	195,000	+0.23(+5.02%)
Nov 26, 2019	4.610	4.610	4.490	4.580	116,698	-0.04(-0.76%)
Nov 25, 2019	4.650	4.650	4.390	4.615	57,705	+0.06(+1.21%)
Nov 22, 2019	4.370	4.740	4.300	4.560	238,200	+0.33(+7.80%)
Nov 21, 2019	4.055	4.270	4.000	4.230	217,068	+0.18(+4.44%)
Nov 20, 2019	3.830	4.170	3.830	4.050	216,195	+0.15(+3.85%)
Nov 19, 2019	3.710	3.940	3.710	3.900	99,312	+0.19(+5.12%)
Nov 18, 2019	3.720	3.790	3.570	3.710	54,601	-0.04(-1.07%)
Nov 15, 2019	3.800	3.825	3.710	3.750	119,200	+0.02(+0.54%)
Nov 14, 2019	3.730	3.781	3.670	3.730	61,825	+0.00(+0.00%)
Nov 13, 2019	3.600	3.880	3.580	3.730	192,072	+0.10(+2.75%)
Nov 12, 2019	3.530	3.680	3.530	3.630	473,244	+0.14(+4.01%)
Nov 11, 2019	3.410	3.580	3.357	3.490	70,983	+0.10(+2.95%)
Nov 08, 2019	3.320	3.480	3.310	3.390	160,100	+0.09(+2.73%)
Nov 07, 2019	3.350	3.350	3.271	3.300	91,486	+0.02(+0.61%)
Nov 06, 2019	3.230	3.360	3.160	3.280	338,507	+0.03(+0.92%)
Nov 05, 2019	3.300	3.330	3.230	3.250	396,318	+0.00(+0.00%)
Nov 04, 2019	3.340	3.400	3.240	3.250	84,112	-0.12(-3.56%)
Nov 01, 2019	3.480	3.490	3.350	3.370	48,600	-0.07(-2.03%)
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%)