Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	6.900	7.070	6.840	7.060	120,998	+0.14(+2.02%)
Nov 29, 2022	7.080	7.080	6.900	6.920	63,412	-0.18(-2.54%)
Nov 28, 2022	7.180	7.446	7.050	7.100	152,659	-0.10(-1.39%)
Nov 25, 2022	7.300	7.370	7.170	7.200	30,929	-0.08(-1.10%)
Nov 23, 2022	7.460	7.550	7.250	7.280	67,412	-0.17(-2.28%)
Nov 22, 2022	7.480	7.515	7.345	7.450	70,671	+0.00(+0.00%)
Nov 21, 2022	7.300	7.550	7.300	7.450	104,224	+0.13(+1.78%)
Nov 18, 2022	7.330	7.350	7.240	7.320	53,703	+0.09(+1.24%)
Nov 17, 2022	7.250	7.450	7.210	7.230	93,071	-0.08(-1.09%)
Nov 16, 2022	7.260	7.380	7.260	7.310	59,362	+0.03(+0.41%)
Nov 15, 2022	7.330	7.340	7.131	7.280	99,753	+0.04(+0.55%)
Nov 14, 2022	7.290	7.379	7.240	7.240	152,211	-0.06(-0.82%)
Nov 11, 2022	7.550	7.710	7.240	7.300	146,104	-0.22(-2.93%)
Nov 10, 2022	7.340	7.570	7.260	7.520	134,764	+0.36(+5.03%)
Nov 09, 2022	7.080	7.310	7.010	7.160	155,495	+0.09(+1.27%)
Nov 08, 2022	7.050	7.310	7.000	7.070	363,847	+0.05(+0.71%)
Nov 07, 2022	7.020	7.320	7.020	7.020	666,837	+0.04(+0.57%)
Nov 04, 2022	6.500	7.100	6.440	6.980	766,610	+0.45(+6.89%)
Nov 03, 2022	6.400	6.530	6.400	6.530	535,004	+0.10(+1.56%)
Nov 02, 2022	6.410		6.380	6.430	508,591	+0.03(+0.47%)
Nov 01, 2022	6.410	6.460	6.390	6.400	333,446	-0.00(-0.08%)
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%)