Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	6.880	6.920	6.590	6.660	86,036	-0.20(-2.92%)
Apr 17, 2024	7.080	7.095	6.860	6.860	40,689	-0.24(-3.38%)
Apr 16, 2024	7.120	7.120	7.000	7.100	55,616	-0.03(-0.42%)
Apr 15, 2024	7.300	7.330	7.071	7.130	58,417	-0.14(-1.93%)
Apr 12, 2024	7.460	7.460	7.250	7.270	74,518	-0.20(-2.68%)
Apr 11, 2024	7.540	7.540	7.390	7.470	44,666	-0.09(-1.19%)
Apr 10, 2024	7.580	7.665	7.531	7.560	98,050	-0.18(-2.33%)
Apr 09, 2024	7.750	7.760	7.680	7.740	60,147	+0.02(+0.26%)
Apr 08, 2024	7.880	7.900	7.690	7.720	73,301	-0.16(-2.03%)
Apr 05, 2024	7.680	7.880	7.650	7.880	49,622	+0.21(+2.74%)
Apr 04, 2024	7.810	7.850	7.620	7.670	68,427	-0.11(-1.41%)
Apr 03, 2024	7.740	7.890	7.740	7.780	72,366	+0.00(+0.00%)
Apr 02, 2024	7.660	7.885	7.655	7.780	67,966	+0.07(+0.91%)
Apr 01, 2024	7.870	7.870	7.690	7.710	83,530	-0.19(-2.41%)
Mar 28, 2024	7.850	7.975	7.850	7.900	72,287	+0.05(+0.64%)
Mar 27, 2024	7.790	7.880	7.770	7.850	67,924	+0.08(+1.03%)
Mar 26, 2024	7.740	7.930	7.740	7.770	41,570	+0.04(+0.52%)
Mar 25, 2024	7.760	7.820	7.685	7.730	64,372	-0.05(-0.64%)
Mar 22, 2024	8.060	8.100	7.780	7.780	42,029	-0.24(-2.99%)
Mar 21, 2024	7.830	8.110	7.800	8.020	58,951	+0.19(+2.43%)
Mar 20, 2024	7.610	7.890	7.610	7.830	64,382	+0.19(+2.49%)
Mar 19, 2024	7.550	7.780	7.550	7.640	197,851	+0.06(+0.79%)
Mar 18, 2024	7.680	7.720	7.570	7.580	268,205	-0.16(-2.07%)
Mar 15, 2024	7.610	7.820	7.560	7.740	336,154	+0.17(+2.25%)
Mar 14, 2024	7.900	7.920	7.500	7.570	243,774	-0.29(-3.69%)
Mar 13, 2024	7.820	7.920	7.820	7.860	202,465	+0.06(+0.77%)
Mar 12, 2024	7.770	7.840	7.640	7.800	110,048	+0.02(+0.26%)
Mar 11, 2024	7.710	7.840	7.610	7.780	69,388	-0.02(-0.26%)
Mar 08, 2024	8.200	8.200	7.670	7.800	129,984	-0.41(-4.99%)
Mar 07, 2024	8.230	8.250	8.080	8.210	53,670	+0.18(+2.24%)
Mar 06, 2024	8.010	8.040	7.880	8.030	53,801	+0.02(+0.25%)
Mar 05, 2024	8.090	8.180	7.950	8.010	38,853	-0.07(-0.87%)
Mar 04, 2024	8.240	8.280	8.030	8.080	48,966	-0.11(-1.34%)
Mar 01, 2024	8.240	8.290	8.150	8.190	36,022	+0.00(+0.00%)
Feb 29, 2024	8.240	8.240	8.100	8.190	51,643	+0.07(+0.86%)
Feb 28, 2024	8.240	8.420	8.080	8.120	24,549	-0.19(-2.29%)
Feb 27, 2024	8.420	8.480	8.250	8.310	47,723	+0.00(+0.00%)
Feb 26, 2024	8.270	8.360	7.930	8.310	252,186	-0.01(-0.12%)
Feb 23, 2024	8.250	8.370	8.240	8.320	41,086	+0.07(+0.85%)
Feb 22, 2024	8.160	8.275	8.160	8.250	50,543	+0.09(+1.10%)
Feb 21, 2024	8.170	8.190	8.090	8.160	30,138	-0.03(-0.37%)
Feb 20, 2024	8.100	8.230	8.060	8.190	73,496	-0.01(-0.12%)
Feb 16, 2024	8.360	8.360	8.050	8.200	59,472	-0.16(-1.91%)
Feb 15, 2024	8.210	8.370	8.200	8.360	64,577	+0.21(+2.58%)
Feb 14, 2024	8.050	8.160	8.010	8.150	44,646	+0.20(+2.52%)
Feb 13, 2024	8.190	8.300	7.920	7.950	87,189	-0.42(-5.02%)
Feb 12, 2024	8.180	8.410	8.160	8.370	99,562	+0.19(+2.32%)
Feb 09, 2024	8.120	8.220	7.960	8.180	45,647	+0.10(+1.24%)
Feb 08, 2024	7.910	8.105	7.900	8.080	56,798	+0.14(+1.76%)
Feb 07, 2024	7.890	7.980	7.810	7.940	32,755	+0.09(+1.15%)
Feb 06, 2024	7.750	7.870	7.740	7.850	44,161	+0.15(+1.95%)
Feb 05, 2024	7.770	7.825	7.620	7.700	73,233	-0.16(-2.04%)
Feb 02, 2024	7.840	7.940	7.720	7.860	58,962	+0.02(+0.26%)