Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.100	5.400	4.888	5.160	93,300	-0.05(-0.96%)
Feb 27, 2020	5.210	5.450	5.200	5.210	61,658	-0.14(-2.62%)
Feb 26, 2020	5.060	5.480	4.830	5.350	83,053	+0.29(+5.73%)
Feb 25, 2020	5.420	5.420	5.010	5.060	85,131	-0.36(-6.64%)
Feb 24, 2020	5.615	5.704	5.400	5.420	32,507	-0.52(-8.75%)
Feb 21, 2020	6.040	6.050	5.830	5.940	72,000	+0.00(+0.00%)
Feb 20, 2020	5.790	6.105	5.790	5.940	115,948	+0.21(+3.66%)
Feb 19, 2020	5.600	5.860	5.588	5.730	49,568	+0.13(+2.32%)
Feb 18, 2020	5.600	5.610	5.520	5.600	34,459	+0.09(+1.63%)
Feb 14, 2020	5.450	5.590	5.370	5.510	32,000	+0.11(+2.04%)
Feb 13, 2020	5.580	5.600	5.360	5.400	45,461	-0.21(-3.74%)
Feb 12, 2020	5.450	5.660	5.450	5.610	21,460	+0.19(+3.51%)
Feb 11, 2020	5.400	5.450	5.400	5.420	11,178	+0.00(+0.00%)
Feb 10, 2020	5.370	5.480	5.370	5.420	17,988	+0.06(+1.12%)
Feb 07, 2020	5.450	5.510	5.308	5.360	20,000	-0.07(-1.29%)
Feb 06, 2020	5.630	5.630	5.415	5.430	16,247	-0.01(-0.18%)
Feb 05, 2020	5.130	5.490	5.097	5.440	34,221	+0.34(+6.67%)
Feb 04, 2020	5.150	5.229	5.090	5.100	34,082	-0.02(-0.39%)
Feb 03, 2020	5.090	5.236	5.060	5.120	58,203	+0.02(+0.39%)
Jan 31, 2020	5.080	5.240	5.050	5.100	38,700	+0.02(+0.39%)
Jan 30, 2020	5.080	5.105	5.050	5.080	28,890	-0.01(-0.20%)
Jan 29, 2020	5.040	5.160	5.020	5.090	26,791	+0.04(+0.79%)
Jan 28, 2020	5.040	5.283	5.010	5.050	22,923	+0.01(+0.20%)
Jan 27, 2020	5.020	5.280	4.935	5.040	26,361	-0.10(-1.95%)
Jan 24, 2020	5.250	5.450	5.040	5.140	80,200	-0.06(-1.06%)
Jan 23, 2020	5.020	5.200	5.000	5.195	42,078	+0.15(+2.87%)
Jan 22, 2020	5.100	5.100	4.960	5.050	25,937	-0.00(-0.10%)
Jan 21, 2020	4.890	5.120	4.890	5.055	55,234	+0.21(+4.33%)
Jan 17, 2020	5.150	5.200	4.800	4.845	122,800	-0.28(-5.37%)
Jan 16, 2020	5.110	5.260	4.940	5.120	94,132	-0.06(-1.16%)
Jan 15, 2020	5.110	5.200	4.850	5.180	252,524	-0.42(-7.50%)
Jan 14, 2020	5.490	5.640	5.450	5.600	132,989	+0.18(+3.32%)
Jan 13, 2020	5.330	5.420	5.220	5.420	53,207	+0.19(+3.63%)
Jan 10, 2020	5.280	5.500	5.020	5.230	114,500	+0.03(+0.58%)
Jan 09, 2020	4.900	5.230	4.900	5.200	90,768	+0.32(+6.56%)
Jan 08, 2020	5.030	5.130	4.800	4.880	45,131	-0.16(-3.17%)
Jan 07, 2020	5.030	5.150	5.010	5.040	42,450	+0.01(+0.20%)
Jan 06, 2020	5.210	5.475	5.010	5.030	60,408	-0.28(-5.27%)
Jan 03, 2020	5.430	5.500	5.300	5.310	57,700	-0.18(-3.28%)
Jan 02, 2020	5.480	5.555	5.415	5.490	103,675	+0.02(+0.37%)
Dec 31, 2019	5.410	5.540	5.350	5.470	63,500	+0.03(+0.55%)
Dec 30, 2019	5.500	5.540	5.390	5.440	46,779	-0.04(-0.73%)
Dec 27, 2019	5.340	5.480	5.300	5.480	44,900	+0.16(+3.01%)
Dec 26, 2019	5.380	5.530	5.300	5.320	39,849	-0.10(-1.85%)
Dec 24, 2019	5.500	5.517	5.400	5.420	30,600	-0.11(-1.99%)
Dec 23, 2019	5.590	5.605	5.320	5.530	60,550	-0.07(-1.25%)
Dec 20, 2019	5.200	5.880	5.066	5.600	279,000	+0.46(+8.95%)
Dec 19, 2019	5.220	5.300	5.015	5.140	85,043	-0.04(-0.77%)
Dec 18, 2019	4.830	5.330	4.830	5.180	120,293	+0.36(+7.58%)
Dec 17, 2019	4.590	4.850	4.590	4.815	93,338	+0.24(+5.13%)
Dec 16, 2019	4.540	4.710	4.500	4.580	50,959	+0.05(+1.10%)
Dec 13, 2019	4.500	4.600	4.500	4.530	59,800	+0.02(+0.44%)
Dec 12, 2019	4.500	4.600	4.500	4.510	39,560	+0.01(+0.22%)
Dec 11, 2019	4.450	4.600	4.450	4.500	67,267	+0.05(+1.12%)
Dec 10, 2019	4.510	4.640	4.400	4.450	279,528	-0.10(-2.31%)
Dec 09, 2019	4.580	4.680	4.510	4.555	98,375	-0.10(-2.04%)
Dec 06, 2019	4.610	4.700	4.500	4.650	78,300	+0.10(+2.20%)
Dec 05, 2019	4.570	4.810	4.470	4.550	94,062	-0.05(-1.09%)
Dec 04, 2019	4.540	4.690	4.500	4.600	123,200	+0.04(+0.88%)
Dec 03, 2019	4.410	4.586	4.011	4.560	113,997	+0.05(+1.11%)