Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.460	4.100	3.460	3.900	302,330	+0.40(+11.43%)
Nov 27, 2020	3.600	3.600	3.497	3.500	31,200	-0.10(-2.78%)
Nov 25, 2020	3.550	3.610	3.412	3.600	60,100	+0.06(+1.69%)
Nov 24, 2020	3.590	3.590	3.400	3.540	82,444	+0.05(+1.43%)
Nov 23, 2020	3.580	3.580	3.410	3.490	47,924	-0.01(-0.29%)
Nov 20, 2020	3.470	3.579	3.440	3.500	71,300	-0.11(-3.05%)
Nov 19, 2020	3.600	3.630	3.530	3.610	34,004	+0.01(+0.28%)
Nov 18, 2020	3.800	3.800	3.590	3.600	30,545	-0.11(-2.96%)
Nov 17, 2020	3.750	3.800	3.578	3.710	42,704	-0.03(-0.80%)
Nov 16, 2020	3.570	3.760	3.570	3.740	52,657	+0.17(+4.76%)
Nov 13, 2020	3.500	3.600	3.470	3.570	32,000	+0.10(+2.88%)
Nov 12, 2020	3.610	3.610	3.430	3.470	34,826	-0.18(-4.93%)
Nov 11, 2020	3.480	3.660	3.410	3.650	40,020	+0.17(+4.89%)
Nov 10, 2020	3.440	3.820	3.390	3.480	117,140	-0.03(-0.85%)
Nov 09, 2020	3.720	3.900	3.420	3.510	120,406	+0.11(+3.24%)
Nov 06, 2020	3.410	3.480	3.340	3.400	26,400	-0.01(-0.29%)
Nov 05, 2020	3.500	3.700	3.300	3.410	64,548	-0.13(-3.67%)
Nov 04, 2020	3.550	3.580	3.500	3.540	13,559	-0.03(-0.84%)
Nov 03, 2020	3.500	3.600	3.470	3.570	54,149	+0.16(+4.69%)
Nov 02, 2020	3.330	3.490	3.330	3.410	25,845	+0.18(+5.57%)
Oct 30, 2020	3.440	3.600	3.140	3.230	85,000	-0.25(-7.18%)
Oct 29, 2020	3.420	3.620	3.270	3.480	186,505	+0.06(+1.75%)
Oct 28, 2020	3.740	3.880	3.380	3.420	176,231	-0.28(-7.57%)
Oct 27, 2020	3.700	3.730	3.700	3.700	27,558	-0.02(-0.54%)
Oct 26, 2020	3.780	3.800	3.670	3.720	76,839	-0.04(-1.06%)
Oct 23, 2020	3.880	3.880	3.750	3.760	39,200	-0.02(-0.53%)
Oct 22, 2020	3.750	3.930	3.740	3.780	26,761	+0.07(+1.89%)
Oct 21, 2020	3.860	3.870	3.680	3.710	17,075	-0.15(-3.89%)
Oct 20, 2020	3.820	3.980	3.750	3.860	24,140	+0.05(+1.31%)
Oct 19, 2020	3.860	3.975	3.810	3.810	17,787	-0.07(-1.80%)
Oct 16, 2020	3.890	4.070	3.830	3.880	73,900	-0.05(-1.27%)
Oct 15, 2020	3.850	3.970	3.810	3.930	41,509	+0.06(+1.55%)
Oct 14, 2020	3.880	3.930	3.830	3.870	19,196	+0.07(+1.84%)
Oct 13, 2020	3.920	3.950	3.670	3.800	137,705	-0.19(-4.76%)
Oct 12, 2020	3.990	4.140	3.920	3.990	41,323	-0.01(-0.25%)
Oct 09, 2020	3.850	4.140	3.840	4.000	115,300	+0.17(+4.44%)
Oct 08, 2020	3.740	3.940	3.740	3.830	43,668	+0.06(+1.59%)
Oct 07, 2020	3.730	3.920	3.680	3.770	107,433	+0.05(+1.34%)
Oct 06, 2020	3.830	3.880	3.681	3.720	502,934	-0.08(-2.11%)
Oct 05, 2020	3.660	3.840	3.585	3.800	96,504	+0.14(+3.83%)
Oct 02, 2020	3.720	3.760	3.530	3.660	263,400	-0.09(-2.40%)
Oct 01, 2020	3.610	3.800	3.550	3.750	155,813	+0.18(+5.04%)
Sep 30, 2020	3.650	3.700	3.495	3.570	97,390	-0.08(-2.19%)
Sep 29, 2020	3.780	3.810	3.600	3.650	30,759	-0.10(-2.67%)
Sep 28, 2020	3.510	3.880	3.500	3.750	131,862	+0.34(+9.97%)
Sep 25, 2020	3.200	3.500	3.185	3.410	60,100	+0.19(+5.90%)
Sep 24, 2020	3.360	3.360	3.180	3.220	48,171	-0.15(-4.45%)
Sep 23, 2020	3.460	3.580	3.190	3.370	120,966	-0.09(-2.60%)
Sep 22, 2020	3.450	3.620	3.410	3.460	33,665	+0.03(+0.87%)
Sep 21, 2020	3.740	3.750	3.400	3.430	58,540	-0.35(-9.26%)
Sep 18, 2020	3.790	3.820	3.480	3.780	203,200	+0.09(+2.44%)
Sep 17, 2020	3.760	3.880	3.620	3.690	51,706	-0.07(-1.86%)
Sep 16, 2020	3.690	3.830	3.670	3.760	50,667	+0.04(+1.08%)
Sep 15, 2020	3.640	3.720	3.530	3.720	50,111	+0.10(+2.76%)
Sep 14, 2020	3.570	3.860	3.500	3.620	103,953	+0.11(+3.13%)
Sep 11, 2020	3.830	3.830	3.390	3.510	73,500	-0.17(-4.62%)
Sep 10, 2020	4.160	4.239	3.520	3.680	106,357	-0.12(-3.16%)
Sep 09, 2020	4.170	4.374	3.790	3.800	126,791	-0.16(-4.04%)
Sep 08, 2020	4.390	4.390	3.830	3.960	78,524	-0.46(-10.41%)
Sep 04, 2020	4.240	4.460	4.075	4.420	28,900	+0.23(+5.49%)
Sep 03, 2020	4.120	4.490	4.050	4.190	87,414	+0.06(+1.45%)
Sep 02, 2020	4.000	4.130	3.880	4.130	60,085	+0.13(+3.25%)