Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	4.320	4.390	4.030	4.100	88,087	-0.32(-7.24%)
Aug 30, 2019	4.500	4.500	4.355	4.420	80,800	-0.03(-0.67%)
Aug 29, 2019	4.350	4.500	4.150	4.450	152,609	+0.17(+3.97%)
Aug 28, 2019	3.980	4.350	3.770	4.280	95,887	+0.43(+11.17%)
Aug 27, 2019	4.180	4.240	3.850	3.850	87,760	-0.30(-7.23%)
Aug 26, 2019	3.850	4.240	3.850	4.150	127,444	+0.36(+9.50%)
Aug 23, 2019	4.040	4.340	3.740	3.790	60,000	-0.23(-5.72%)
Aug 22, 2019	4.260	4.345	4.000	4.020	60,917	-0.22(-5.19%)
Aug 21, 2019	4.160	4.280	4.005	4.240	38,116	+0.13(+3.16%)
Aug 20, 2019	3.740	4.230	3.740	4.110	98,899	+0.37(+9.89%)
Aug 19, 2019	3.490	3.840	3.430	3.740	45,747	+0.26(+7.47%)
Aug 16, 2019	3.400	3.583	3.370	3.480	38,100	+0.11(+3.26%)
Aug 15, 2019	3.280	3.430	3.200	3.370	153,532	+0.10(+3.06%)
Aug 14, 2019	3.480	3.500	3.250	3.270	81,657	-0.31(-8.66%)
Aug 13, 2019	3.360	3.620	3.360	3.580	134,543	+0.22(+6.55%)
Aug 12, 2019	3.440	3.673	3.320	3.360	57,211	-0.09(-2.61%)
Aug 09, 2019	3.300	3.580	3.300	3.450	191,900	+0.12(+3.60%)
Aug 08, 2019	3.420	3.580	3.300	3.330	229,655	-0.09(-2.63%)
Aug 07, 2019	3.490	3.620	3.390	3.420	239,744	-0.08(-2.29%)
Aug 06, 2019	3.810	3.890	3.410	3.500	362,990	-0.33(-8.62%)
Aug 05, 2019	3.740	3.870	3.710	3.830	154,233	+0.04(+1.06%)
Aug 02, 2019	3.810	3.930	3.750	3.790	195,600	-0.05(-1.30%)
Aug 01, 2019	4.020	4.129	3.810	3.840	97,555	-0.21(-5.19%)
Jul 31, 2019	4.040	4.290	4.020	4.050	71,387	+0.01(+0.25%)
Jul 30, 2019	4.080	4.140	3.950	4.040	61,639	-0.08(-1.94%)
Jul 29, 2019	3.900	4.163	3.820	4.120	70,219	+0.17(+4.30%)
Jul 26, 2019	4.010	4.080	3.950	3.950	122,300	-0.07(-1.74%)
Jul 25, 2019	4.320	4.340	4.010	4.020	154,589	-0.32(-7.37%)
Jul 24, 2019	4.330	4.555	4.150	4.340	115,371	-0.01(-0.23%)
Jul 23, 2019	4.270	4.390	4.120	4.350	55,775	+0.08(+1.87%)
Jul 22, 2019	4.360	4.430	4.110	4.270	116,187	-0.17(-3.83%)
Jul 19, 2019	4.420	4.535	4.220	4.440	124,900	+0.01(+0.23%)
Jul 18, 2019	5.040	5.053	4.361	4.430	128,946	-0.61(-12.10%)
Jul 17, 2019	5.230	5.250	5.030	5.040	131,499	-0.19(-3.63%)
Jul 16, 2019	5.280	5.345	5.200	5.230	83,366	-0.04(-0.76%)
Jul 15, 2019	5.370	5.370	5.170	5.270	74,691	-0.13(-2.41%)
Jul 12, 2019	5.290	5.515	5.290	5.400	138,900	+0.13(+2.47%)
Jul 11, 2019	5.290	5.569	5.180	5.270	175,146	-0.01(-0.19%)
Jul 10, 2019	5.380	5.481	5.180	5.280	101,492	-0.02(-0.38%)
Jul 09, 2019	5.280	5.340	5.065	5.300	105,374	+0.04(+0.76%)
Jul 08, 2019	5.510	5.590	5.230	5.260	158,921	-0.23(-4.19%)
Jul 05, 2019	5.290	5.530	5.230	5.490	151,900	+0.22(+4.17%)
Jul 03, 2019	5.460	5.470	5.250	5.270	193,400	-0.13(-2.41%)
Jul 02, 2019	5.570	5.572	5.210	5.400	202,964	-0.11(-2.00%)
Jul 01, 2019	5.490	5.730	5.420	5.510	520,841	+0.39(+7.62%)
Jun 28, 2019	4.860	5.220	4.860	5.120	1,467,800	+0.24(+4.92%)
Jun 27, 2019	4.830	4.920	4.710	4.880	101,042	+0.13(+2.74%)
Jun 26, 2019	4.700	4.793	4.500	4.750	80,298	+0.07(+1.50%)
Jun 25, 2019	4.800	4.840	4.550	4.680	80,529	-0.07(-1.47%)
Jun 24, 2019	4.430	4.750	4.350	4.750	127,225	+0.33(+7.47%)
Jun 21, 2019	4.170	4.500	4.100	4.420	216,600	+0.22(+5.24%)
Jun 20, 2019	4.300	4.410	4.100	4.200	74,702	-0.05(-1.18%)
Jun 19, 2019	4.130	4.366	4.050	4.250	96,329	+0.10(+2.41%)
Jun 18, 2019	4.060	4.240	4.050	4.150	60,352	+0.10(+2.47%)
Jun 17, 2019	4.250	4.250	4.000	4.050	73,173	-0.22(-5.15%)
Jun 14, 2019	4.240	4.490	4.000	4.270	193,000	-0.01(-0.23%)
Jun 13, 2019	4.050	4.470	4.050	4.280	212,561	+0.25(+6.20%)
Jun 12, 2019	4.020	4.250	3.740	4.030	247,272	-0.02(-0.49%)
Jun 11, 2019	4.530	4.530	3.640	4.050	681,503	-0.35(-7.95%)
Jun 10, 2019	4.990	4.990	3.780	4.400	627,688	-0.50(-10.20%)
Jun 07, 2019	5.030	5.260	4.820	4.900	600,900	-0.11(-2.20%)
Jun 06, 2019	5.030	5.176	4.820	5.010	138,542	-0.02(-0.40%)
Jun 05, 2019	5.350	5.350	5.010	5.030	110,144	-0.33(-6.16%)
Jun 04, 2019	5.260	5.360	5.030	5.360	175,924	+0.16(+3.08%)
Jun 03, 2019	5.140	5.260	5.010	5.200	185,886	+0.10(+1.96%)
May 31, 2019	5.210	5.360	5.070	5.100	220,800	-0.22(-4.14%)
May 30, 2019	5.040	5.399	5.030	5.320	296,066	+0.27(+5.35%)
May 29, 2019	5.050	5.284	4.820	5.050	587,997	+0.03(+0.60%)
May 28, 2019	5.290	5.500	5.000	5.020	165,404	-0.34(-6.34%)
May 24, 2019	5.470	5.630	5.280	5.360	1,190,200	-0.05(-0.92%)
May 23, 2019	5.530	5.550	5.310	5.410	491,913	-0.03(-0.55%)
May 22, 2019	5.360	5.650	5.360	5.440	230,554	+0.04(+0.74%)
May 21, 2019	5.210	5.760	5.210	5.400	396,716	+0.12(+2.27%)
May 20, 2019	5.200	5.570	5.200	5.280	675,562	+0.13(+2.52%)
May 17, 2019	5.290	5.290	5.030	5.150	199,600	-0.16(-3.01%)
May 16, 2019	5.320	5.468	5.200	5.310	69,269	+0.14(+2.71%)
May 15, 2019	5.500	5.500	5.110	5.170	65,502	-0.28(-5.14%)
May 14, 2019	5.120	5.490	5.060	5.450	216,425	+0.41(+8.13%)
May 13, 2019	5.200	5.350	4.740	5.040	693,487	-0.12(-2.33%)
May 10, 2019	4.460	5.290	4.390	5.160	3,629,700	+0.29(+5.95%)
May 09, 2019	5.410	5.435	4.750	4.870	696,158	-0.63(-11.45%)
May 08, 2019	5.500	5.750	5.250	5.500	470,645	-0.05(-0.90%)
May 07, 2019	6.000	6.000	5.185	5.550	678,000	-0.95(-14.62%)
May 06, 2019	6.533	6.533	6.410	6.500	21,054	-0.04(-0.61%)
May 03, 2019	6.410	6.650	6.360	6.540	14,700	+0.04(+0.62%)
May 02, 2019	6.550	6.550	6.450	6.500	19,739	-0.10(-1.52%)
May 01, 2019	6.560	6.605	6.420	6.600	25,770	+0.00(+0.00%)
Apr 30, 2019	6.750	6.840	6.310	6.600	82,781	-0.22(-3.23%)
Apr 29, 2019	6.890	6.890	6.540	6.820	4,524	-0.07(-1.02%)
Apr 26, 2019	6.856	6.890	6.687	6.890	4,200	+0.19(+2.84%)
Apr 25, 2019	6.420	6.870	6.360	6.700	10,722	-0.05(-0.74%)
Apr 24, 2019	6.760	6.760	6.300	6.750	45,045	-0.21(-3.02%)
Apr 23, 2019	6.950	6.960	6.600	6.960	16,462	+0.19(+2.81%)
Apr 22, 2019	6.850	7.000	6.600	6.770	38,477	-0.10(-1.46%)
Apr 18, 2019	6.900	7.170	6.800	6.870	12,800	+0.07(+1.03%)
Apr 17, 2019	6.652	7.010	6.625	6.800	10,294	+0.10(+1.49%)
Apr 16, 2019	6.532	6.700	6.532	6.700	1,178	-0.05(-0.74%)
Apr 15, 2019	6.850	6.850	6.470	6.750	14,540	-0.02(-0.30%)
Apr 12, 2019	6.540	6.770	6.510	6.770	9,500	+0.16(+2.42%)
Apr 11, 2019	7.210	7.210	6.540	6.610	15,106	-0.06(-0.90%)
Apr 10, 2019	6.570	6.670	6.470	6.670	17,090	-0.03(-0.45%)
Apr 09, 2019	6.690	6.800	6.500	6.700	14,207	-0.15(-2.19%)
Apr 08, 2019	6.820	6.850	6.560	6.850	24,504	-0.15(-2.14%)
Apr 05, 2019	7.060	7.100	6.800	7.000	45,500	-0.36(-4.89%)
Apr 04, 2019	7.330	7.800	7.000	7.360	31,345	+0.03(+0.41%)
Apr 03, 2019	7.379	7.385	7.330	7.330	11,490	-0.02(-0.27%)
Apr 02, 2019	8.500	8.500	7.230	7.350	92,290	-1.65(-18.33%)
Apr 01, 2019	10.03	10.03	8.770	9.000	3,287	+0.05(+0.56%)
Mar 29, 2019	9.110	9.290	8.640	8.950	4,100	-0.55(-5.79%)
Mar 28, 2019	9.890	9.890	9.204	9.500	2,102	+0.20(+2.15%)
Mar 27, 2019	9.300	9.300	9.300	9.300	451	-0.39(-4.02%)
Mar 26, 2019	9.970	10.00	9.310	9.690	4,382	+0.19(+2.00%)
Mar 25, 2019	10.00	10.11	9.500	9.500	3,046	-0.70(-6.86%)
Mar 22, 2019	10.00	10.20	9.110	10.20	9,900	-0.55(-5.12%)
Mar 21, 2019	10.64	10.75	10.20	10.75	7,033	-0.50(-4.44%)
Mar 20, 2019	11.60	11.80	10.50	11.25	15,279	-0.75(-6.25%)
Mar 19, 2019	11.37	12.73	10.60	12.00	39,608	+1.50(+14.29%)
Mar 18, 2019	10.65	12.00	10.01	10.50	32,835	-0.02(-0.19%)
Mar 15, 2019	11.93	12.10	10.52	10.52	69,900	-1.97(-15.77%)
Mar 14, 2019	9.500	12.49	9.500	12.49	22,969	+2.99(+31.47%)
Mar 13, 2019	8.980	9.580	8.842	9.500	36,700	+0.52(+5.74%)
Mar 12, 2019	8.600	9.100	8.450	8.985	34,312	+0.69(+8.38%)
Mar 11, 2019	8.320	8.860	7.920	8.290	19,115	+0.21(+2.60%)
Mar 08, 2019	7.623	8.090	7.623	8.080	14,400	+0.11(+1.38%)
Mar 07, 2019	7.970	7.970	7.970	7.970	496	-0.02(-0.25%)
Mar 06, 2019	7.750	7.990	7.750	7.990	624	+0.00(+0.00%)
Mar 05, 2019	8.000	8.000	7.990	7.990	400	+0.10(+1.27%)
Mar 04, 2019	7.790	7.890	7.700	7.890	2,121	+0.10(+1.28%)
Mar 01, 2019	7.890	7.900	7.650	7.790	2,000	+0.10(+1.30%)
Feb 28, 2019	7.800	7.800	7.520	7.690	6,434	+0.04(+0.52%)
Feb 27, 2019	7.650	7.650	7.650	7.650	332	-0.10(-1.29%)
Feb 26, 2019		7.750	7.750	7.750	19	+0.00(+0.00%)
Feb 25, 2019	7.750	7.980	7.550	7.750	9,304	-0.23(-2.88%)
Feb 22, 2019	7.510	7.980	7.510	7.980	1,800	-0.02(-0.25%)
Feb 21, 2019	7.740	8.000	7.710	8.000	1,828	+0.03(+0.38%)
Feb 20, 2019	7.410	8.000	7.410	7.970	14,345	+0.28(+3.64%)
Feb 19, 2019	7.690	7.700	7.450	7.690	2,133	-0.26(-3.27%)
Feb 15, 2019	7.250	7.950	7.250	7.950	1,200	+0.47(+6.28%)
Feb 14, 2019	7.130	7.615	6.950	7.480	6,194	+0.08(+1.08%)
Feb 13, 2019	7.400	7.400	7.400	7.400	287	+0.12(+1.65%)
Feb 12, 2019	7.280	7.290	7.095	7.280	6,490	-0.06(-0.82%)
Feb 11, 2019	7.460	7.715	6.620	7.340	179,478	+0.02(+0.27%)
Feb 08, 2019	7.510	7.735	7.120	7.320	8,600	-0.20(-2.66%)
Feb 07, 2019	7.720	7.740	7.520	7.520	7,727	-0.21(-2.65%)
Feb 06, 2019	7.610	7.805	7.500	7.725	12,916	-0.02(-0.19%)
Feb 05, 2019	8.100	8.225	7.700	7.740	24,798	-0.37(-4.56%)
Feb 04, 2019	8.230	8.245	7.800	8.110	5,797	+0.31(+3.97%)
Feb 01, 2019	7.900	8.660	7.800	7.800	19,100	-0.09(-1.14%)
Jan 31, 2019	8.150	9.552	7.730	7.890	19,176	+0.14(+1.81%)
Jan 30, 2019	8.450	8.450	7.720	7.750	21,781	-0.85(-9.88%)
Jan 29, 2019	9.500	9.500	8.100	8.600	9,879	-0.16(-1.77%)
Jan 28, 2019	8.420	9.551	8.161	8.755	13,412	+0.74(+9.16%)
Jan 25, 2019	7.650	8.500	7.650	8.020	6,700	+0.36(+4.70%)
Jan 24, 2019	8.244	8.244	7.610	7.660	1,926	-0.13(-1.67%)
Jan 23, 2019	7.890	7.900	7.610	7.790	2,677	-0.12(-1.52%)
Jan 22, 2019	7.550	8.000	7.550	7.910	4,861	+0.34(+4.49%)
Jan 18, 2019	7.710	7.865	7.570	7.570	3,800	-0.01(-0.13%)
Jan 17, 2019	7.900	7.900	7.310	7.580	12,694	-0.19(-2.45%)
Jan 16, 2019	8.490	8.490	7.650	7.770	3,270	-0.21(-2.63%)
Jan 15, 2019	7.510	8.000	7.500	7.980	9,348	-0.26(-3.16%)
Jan 14, 2019	7.560	8.240	7.560	8.240	394	+0.11(+1.35%)
Jan 11, 2019	8.150	8.170	8.110	8.130	1,600	-0.77(-8.61%)
Jan 10, 2019	8.896	8.896	8.896	8.896	245	+0.49(+5.78%)
Jan 09, 2019	8.000	8.410	7.700	8.410	4,718	+0.41(+5.13%)
Jan 08, 2019	8.540	8.790	8.000	8.000	6,079	+0.20(+2.56%)
Jan 07, 2019	7.500	8.000	7.490	7.800	15,665	+0.30(+4.00%)
Jan 04, 2019	8.000	8.140	7.500	7.500	3,000	-0.73(-8.87%)
Jan 03, 2019	8.000	8.485	8.000	8.230	5,757	+0.15(+1.86%)
Jan 02, 2019	8.170	8.460	8.000	8.080	25,154	-0.15(-1.82%)
Dec 31, 2018	8.210	8.500	8.000	8.230	5,400	+0.19(+2.36%)
Dec 28, 2018	8.280	8.780	7.800	8.040	4,200	-0.20(-2.43%)
Dec 27, 2018	7.980	8.822	7.500	8.240	9,546	+0.42(+5.37%)
Dec 26, 2018	8.000	8.800	7.550	7.820	50,637	-0.18(-2.25%)
Dec 24, 2018	8.800	8.800	8.000	8.000	11,600	-0.36(-4.31%)
Dec 21, 2018	8.990	8.990	8.310	8.360	32,000	-0.56(-6.28%)
Dec 20, 2018	9.610	9.871	8.920	8.920	73,801	-0.48(-5.11%)
Dec 19, 2018	9.740	10.85	9.400	9.400	92,104	-0.20(-2.08%)
Dec 18, 2018	9.840	9.950	9.412	9.600	68,153	+0.07(+0.73%)
Dec 17, 2018	9.500	9.950	9.400	9.530	49,890	-0.37(-3.74%)
Dec 14, 2018	9.950	9.970	9.640	9.900	36,200	-0.05(-0.50%)
Dec 13, 2018	9.980	10.00	9.290	9.950	37,829	+1.68(+20.31%)
Dec 12, 2018	10.49	12.00	8.130	8.270	6,467	-0.47(-5.38%)
Dec 11, 2018	9.350	10.10	8.740	8.740	25,361	-0.06(-0.68%)
Dec 10, 2018	10.45	10.45	8.300	8.800	30,080	-1.40(-13.73%)