Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.850	6.866	6.665	6.700	66,685	-0.18(-2.62%)
Mar 30, 2022	7.040	7.040	6.860	6.880	69,347	-0.13(-1.85%)
Mar 29, 2022	7.080	7.130	6.980	7.010	25,316	-0.02(-0.28%)
Mar 28, 2022	7.150	7.150	6.900	7.030	32,566	-0.05(-0.71%)
Mar 25, 2022	6.990	7.200	6.940	7.080	36,910	+0.08(+1.14%)
Mar 24, 2022	7.120	7.140	6.900	7.000	48,600	-0.12(-1.69%)
Mar 23, 2022	7.260	7.260	7.100	7.120	33,520	-0.13(-1.79%)
Mar 22, 2022	7.320	7.340	7.230	7.250	44,712	-0.01(-0.14%)
Mar 21, 2022	7.180	7.290	7.070	7.260	32,869	+0.09(+1.26%)
Mar 18, 2022	6.950	7.250	6.940	7.170	180,798	+0.21(+3.02%)
Mar 17, 2022	6.940	7.059	6.910	6.960	31,745	+0.08(+1.16%)
Mar 16, 2022	6.860	6.950	6.800	6.880	66,574	+0.11(+1.62%)
Mar 15, 2022	6.660	7.060	6.571	6.770	95,705	-0.14(-2.03%)
Mar 14, 2022	7.210	7.210	6.490	6.910	116,287	-0.26(-3.63%)
Mar 11, 2022	7.470	7.530	7.170	7.170	75,185	-0.35(-4.65%)
Mar 10, 2022	7.380	7.670	7.210	7.520	65,822	+0.00(+0.00%)
Mar 09, 2022	7.730	7.730	7.480	7.520	27,876	-0.06(-0.79%)
Mar 08, 2022	7.490	7.680	7.470	7.580	37,396	+0.13(+1.74%)
Mar 07, 2022	7.520	7.520	7.370	7.450	49,709	-0.03(-0.40%)
Mar 04, 2022	7.440	7.510	7.270	7.480	34,469	-0.03(-0.40%)
Mar 03, 2022	7.670	7.670	7.440	7.510	23,403	-0.15(-1.96%)
Mar 02, 2022	7.440	7.740	7.440	7.660	51,962	+0.25(+3.37%)
Mar 01, 2022	7.470	7.490	7.320	7.410	71,551	-0.03(-0.40%)
Feb 28, 2022	7.540	7.570	7.410	7.440	71,082	-0.08(-1.06%)
Feb 25, 2022	7.570	7.530	7.465	7.520	43,219	+0.01(+0.13%)
Feb 24, 2022	7.270	7.510	6.950	7.510	100,307	+0.09(+1.21%)
Feb 23, 2022	7.590	7.590	7.400	7.420	63,189	-0.13(-1.72%)
Feb 22, 2022	7.840	7.875	7.510	7.550	72,469	-0.32(-4.07%)
Feb 18, 2022				7.870	0	-0.01(-0.13%)
Feb 17, 2022	7.700	7.910	7.630	7.880	62,902	+0.14(+1.81%)
Feb 16, 2022	7.700	7.740	7.660	7.740	33,428	+0.03(+0.39%)
Feb 15, 2022	7.630	7.880	7.630	7.710	31,021	+0.14(+1.85%)
Feb 14, 2022	7.570	7.610	7.345	7.570	40,157	+0.04(+0.53%)
Feb 11, 2022	7.660	7.950	7.410	7.530	79,004	-0.04(-0.53%)
Feb 10, 2022	7.460	7.740	7.380	7.570	163,171	+0.05(+0.66%)
Feb 09, 2022	7.530	7.660	7.500	7.520	86,551	-0.01(-0.13%)
Feb 08, 2022	7.480	7.570	7.420	7.530	48,581	+0.05(+0.67%)
Feb 07, 2022	7.630	7.650	7.450	7.480	104,139	-0.18(-2.35%)
Feb 04, 2022	7.580	7.680	7.450	7.660	109,136	+0.05(+0.66%)
Feb 03, 2022	7.770		7.567	7.610	107,138	-0.17(-2.19%)
Feb 02, 2022	7.950	7.950	7.607	7.780	224,445	-0.17(-2.14%)
Feb 01, 2022	8.200	8.255	7.930	7.950	132,821	-0.26(-3.17%)
Jan 31, 2022	7.980	8.210		8.210	67,057	+0.18(+2.24%)
Jan 28, 2022	7.820	8.050	7.521	8.030	94,301	+0.17(+2.16%)
Jan 27, 2022	7.870	7.940	7.762	7.860	64,539	+0.06(+0.77%)
Jan 26, 2022	7.960	8.210	7.760	7.800	67,505	-0.13(-1.64%)
Jan 25, 2022	8.090	8.090	7.785	7.930	99,415	-0.28(-3.41%)
Jan 24, 2022	7.790	8.300	7.760	8.210	191,201	+0.32(+4.06%)
Jan 21, 2022	7.900	8.350	7.830	7.890	377,956	-0.11(-1.38%)
Jan 20, 2022	8.250	8.260	8.000	8.000	221,375	-0.27(-3.26%)
Jan 19, 2022	8.200	8.350	7.970	8.270	194,031	-0.05(-0.60%)
Jan 18, 2022	8.340	8.470	8.250	8.320	144,845	-0.14(-1.65%)
Jan 14, 2022				8.460	0	-0.44(-4.94%)
Jan 13, 2022	8.560	8.940	8.270	8.900	242,455	+0.72(+8.80%)
Jan 12, 2022	8.380	8.480	8.170	8.180	103,030	-0.23(-2.73%)
Jan 11, 2022	8.330	8.420	8.110	8.410	71,553	+0.04(+0.48%)
Jan 10, 2022	8.410	8.420	8.220	8.370	65,052	-0.13(-1.53%)
Jan 07, 2022	8.660	8.800	8.460	8.500	82,683	-0.24(-2.75%)
Jan 06, 2022	8.370	8.800	8.010	8.740	110,850	+0.35(+4.17%)
Jan 05, 2022	8.750	8.750	8.360	8.390	67,393	-0.32(-3.67%)
Jan 04, 2022	8.660	8.755	8.580	8.710	71,537	+0.10(+1.16%)