Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.350	8.355	8.130	8.200	24,892	-0.13(-1.56%)
Dec 28, 2023	8.250	8.360	8.220	8.330	29,246	+0.04(+0.48%)
Dec 27, 2023	8.260	8.330	8.200	8.290	30,086	+0.05(+0.61%)
Dec 26, 2023	8.280	8.330	8.200	8.240	51,042	-0.05(-0.60%)
Dec 22, 2023	8.240	8.300	8.164	8.290	37,896	+0.13(+1.59%)
Dec 21, 2023	8.190	8.380	8.094	8.160	31,233	+0.05(+0.62%)
Dec 20, 2023	8.320	8.466	8.060	8.110	74,417	-0.21(-2.52%)
Dec 19, 2023	8.260	8.400	8.105	8.320	100,855	+0.06(+0.73%)
Dec 18, 2023	8.230	8.450	8.230	8.260	62,713	+0.00(+0.00%)
Dec 15, 2023	8.350	8.350	8.210	8.260	143,753	+0.12(+1.47%)
Dec 14, 2023	8.100	8.300	8.100	8.140	103,452	+0.02(+0.25%)
Dec 13, 2023	7.770	8.120	7.750	8.120	69,496	+0.38(+4.91%)
Dec 12, 2023	7.950	7.950	7.620	7.740	42,596	-0.20(-2.52%)
Dec 11, 2023	7.920	7.970	7.830	7.940	39,397	-0.04(-0.50%)
Dec 08, 2023	8.080	8.140	7.960	7.980	32,707	-0.06(-0.75%)
Dec 07, 2023	7.800	8.060	7.710	8.040	105,417	+0.25(+3.21%)
Dec 06, 2023	7.730	7.900	7.730	7.790	38,851	+0.07(+0.91%)
Dec 05, 2023	8.000	8.030	7.700	7.720	66,084	-0.34(-4.22%)
Dec 04, 2023	7.690	8.120	7.690	8.060	74,522	+0.33(+4.20%)
Dec 01, 2023	7.380	7.810	7.380	7.735	86,674	+0.29(+3.97%)
Nov 30, 2023	7.410	7.560	7.320	7.440	367,568	+0.03(+0.40%)
Nov 29, 2023	7.300	7.465	7.215	7.410	73,696	+0.13(+1.79%)
Nov 28, 2023	7.630	7.630	7.250	7.280	44,891	-0.30(-3.96%)
Nov 27, 2023	7.750	7.845	7.490	7.580	77,034	-0.17(-2.19%)
Nov 24, 2023	7.700	7.800	7.680	7.750	20,818	+0.11(+1.44%)
Nov 22, 2023	7.760	7.790	7.630	7.640	29,357	-0.09(-1.16%)
Nov 21, 2023	7.500	7.760	7.480	7.730	78,586	+0.22(+2.93%)
Nov 20, 2023	7.900	7.930	7.510	7.510	64,387	-0.32(-4.09%)
Nov 17, 2023	7.880	7.940	7.670	7.830	76,886	+0.01(+0.13%)
Nov 16, 2023	7.840	7.980	7.740	7.820	71,666	-0.04(-0.51%)
Nov 15, 2023	7.460	7.890	7.460	7.860	95,787	+0.39(+5.22%)
Nov 14, 2023	7.160	7.500	7.127	7.470	92,660	+0.50(+7.17%)
Nov 13, 2023	6.670	7.010	6.670	6.970	52,667	+0.21(+3.11%)
Nov 10, 2023	6.750	6.806	6.672	6.760	77,499	+0.00(+0.00%)
Nov 09, 2023	6.800	6.940	6.680	6.760	64,126	+0.00(+0.00%)
Nov 08, 2023	6.790	6.800	6.400	6.760	395,012	-0.01(-0.15%)
Nov 07, 2023	6.780	6.830	6.710	6.770	72,045	-0.06(-0.88%)
Nov 06, 2023	7.070	7.100	6.770	6.830	78,839	-0.28(-3.94%)
Nov 03, 2023	7.250	7.285	7.080	7.110	59,395	-0.04(-0.56%)
Nov 02, 2023	7.190	7.210	7.050	7.150	69,718	+0.02(+0.28%)
Nov 01, 2023	7.010	7.210	6.970	7.130	63,026	+0.10(+1.42%)
Oct 31, 2023	6.950	7.065	6.940	7.030	64,391	+0.09(+1.30%)
Oct 30, 2023	6.680	6.995	6.680	6.940	98,946	+0.26(+3.89%)
Oct 27, 2023	6.550	6.770	6.123	6.680	171,461	+0.03(+0.45%)
Oct 26, 2023	6.830	6.875	6.520	6.650	113,286	-0.22(-3.20%)
Oct 25, 2023	7.340	7.340	6.760	6.870	193,310	-0.51(-6.91%)
Oct 24, 2023	7.600	7.790	7.250	7.380	92,394	-0.21(-2.77%)
Oct 23, 2023	7.870	8.010	7.510	7.590	63,687	-0.31(-3.92%)
Oct 20, 2023	7.890	8.070	7.730	7.900	53,744	+0.03(+0.38%)
Oct 19, 2023	8.130	8.240	7.860	7.870	48,706	-0.47(-5.64%)
Oct 18, 2023	8.730	8.730	8.310	8.340	40,206	-0.40(-4.58%)
Oct 17, 2023	8.580	8.830	8.580	8.740	60,865	+0.20(+2.34%)
Oct 16, 2023	8.670	8.845	8.495	8.540	43,672	-0.13(-1.50%)
Oct 13, 2023	8.960	8.990	8.630	8.670	31,826	-0.26(-2.91%)
Oct 12, 2023	8.810	9.050	8.670	8.930	66,604	+0.08(+0.90%)
Oct 11, 2023	8.630	8.920	8.620	8.850	45,359	+0.27(+3.15%)
Oct 10, 2023	8.640	8.770	8.540	8.580	42,521	-0.09(-1.04%)
Oct 09, 2023	8.760	8.770	8.635	8.670	27,992	-0.10(-1.14%)
Oct 06, 2023	8.500	8.819	8.500	8.770	38,315	+0.29(+3.42%)
Oct 05, 2023	8.350	8.555	8.320	8.480	75,406	+0.05(+0.59%)
Oct 04, 2023	8.400	8.480	8.250	8.430	78,603	+0.03(+0.36%)
Oct 03, 2023	8.480	8.500	8.250	8.400	48,117	-0.10(-1.18%)