Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.790	8.790	8.520	8.580	41,231	-0.13(-1.49%)
Sep 28, 2023	8.750	8.750	8.550	8.710	67,403	-0.02(-0.23%)
Sep 27, 2023	8.760	8.944	8.680	8.730	54,892	-0.05(-0.57%)
Sep 26, 2023	9.020	9.100	8.660	8.780	63,647	-0.32(-3.52%)
Sep 25, 2023	8.930	9.150	8.980	9.100	86,818	+0.20(+2.25%)
Sep 22, 2023	8.610	9.000	8.610	8.900	299,481	+0.29(+3.37%)
Sep 21, 2023	8.580	8.670	8.410	8.610	88,769	+0.07(+0.82%)
Sep 20, 2023	8.310	8.780	8.230	8.540	115,966	+0.27(+3.26%)
Sep 19, 2023	8.340	8.340	8.135	8.270	43,523	-0.11(-1.31%)
Sep 18, 2023	8.310	8.450	8.260	8.380	55,478	+0.10(+1.21%)
Sep 15, 2023	8.050	8.440	7.960	8.280	236,705	+0.23(+2.86%)
Sep 14, 2023	8.220	8.240	8.030	8.050	61,827	-0.10(-1.23%)
Sep 13, 2023	8.370	8.414	8.080	8.150	46,551	-0.27(-3.21%)
Sep 12, 2023	8.210	8.500	8.200	8.420	114,296	+0.20(+2.43%)
Sep 11, 2023	8.050	8.240	7.960	8.220	87,747	+0.21(+2.62%)
Sep 08, 2023	8.370	8.370	7.420	8.010	145,110	+0.51(+6.80%)
Sep 07, 2023	7.510	7.540	7.355	7.500	112,622	+0.02(+0.27%)
Sep 06, 2023	7.480	7.535	7.410	7.480	42,122	+0.02(+0.27%)
Sep 05, 2023	7.490	7.540	7.320	7.460	88,871	-0.09(-1.19%)
Sep 01, 2023	7.640	7.735	7.450	7.550	53,971	-0.08(-1.05%)
Aug 31, 2023	7.410	7.680	7.410	7.630	53,954	+0.15(+2.01%)
Aug 30, 2023	7.420	7.620	7.420	7.480	26,948	-0.01(-0.13%)
Aug 29, 2023	7.360	7.520	7.290	7.490	34,859	+0.14(+1.90%)
Aug 28, 2023	7.180	7.420	7.180	7.350	44,164	+0.17(+2.37%)
Aug 25, 2023	7.230	7.250	7.100	7.180	79,724	-0.06(-0.83%)
Aug 24, 2023	7.420	7.490	7.230	7.240	62,032	-0.24(-3.21%)
Aug 23, 2023	7.500	7.630	7.410	7.480	64,523	-0.04(-0.53%)
Aug 22, 2023	7.640	7.650	7.510	7.520	51,907	-0.13(-1.70%)
Aug 21, 2023	7.800	7.800	7.610	7.650	32,200	-0.16(-2.05%)
Aug 18, 2023	7.790	7.852	7.610	7.810	49,127	-0.02(-0.26%)
Aug 17, 2023	8.030	8.060	7.810	7.830	70,703	-0.19(-2.37%)
Aug 16, 2023	8.040	8.120	8.020	8.020	31,567	-0.04(-0.50%)
Aug 15, 2023	8.070	8.090	8.020	8.060	38,000	-0.01(-0.12%)
Aug 14, 2023	8.020	8.105	8.020	8.070	34,434	-0.08(-0.98%)
Aug 11, 2023	8.130	8.229	8.120	8.150	32,738	+0.03(+0.37%)
Aug 10, 2023	8.160	8.230	8.060	8.120	56,182	-0.01(-0.12%)
Aug 09, 2023	8.180	8.215	8.130	8.130	53,793	-0.06(-0.73%)
Aug 08, 2023	8.100	8.200	8.050	8.190	60,896	+0.06(+0.74%)
Aug 07, 2023	8.020	8.140	7.950	8.130	61,275	+0.11(+1.37%)
Aug 04, 2023	8.030	8.130	7.990	8.020	40,530	-0.02(-0.25%)
Aug 03, 2023	8.040	8.070	8.010	8.040	27,894	-0.06(-0.74%)
Aug 02, 2023	8.110	8.150	8.050	8.100	42,752	-0.03(-0.37%)
Aug 01, 2023	8.070	8.150	8.010	8.130	70,231	+0.06(+0.74%)
Jul 31, 2023	7.980	8.080	7.910	8.070	53,082	+0.10(+1.25%)
Jul 28, 2023	7.960	8.000	7.930	7.970	28,792	+0.02(+0.25%)
Jul 27, 2023	8.040	8.040	7.900	7.950	39,151	-0.09(-1.12%)
Jul 26, 2023	8.060	8.100	7.990	8.040	31,923	+0.00(+0.00%)
Jul 25, 2023	8.110	8.155	8.000	8.040	77,496	-0.11(-1.35%)
Jul 24, 2023	8.200	8.200	8.010	8.150	53,364	-0.05(-0.61%)
Jul 21, 2023	8.360	8.360	8.160	8.200	56,397	-0.13(-1.56%)
Jul 20, 2023	8.340	8.370	8.290	8.330	43,373	+0.01(+0.12%)
Jul 19, 2023	8.300	8.370	8.270	8.320	71,052	+0.04(+0.48%)
Jul 18, 2023	8.220	8.320	8.220	8.280	81,606	+0.07(+0.85%)
Jul 17, 2023	8.150	8.270	8.150	8.210	49,559	+0.11(+1.36%)
Jul 14, 2023	8.290	8.290	8.090	8.100	74,511	-0.16(-1.94%)
Jul 13, 2023	8.180	8.310	8.155	8.260	74,473	+0.11(+1.35%)
Jul 12, 2023	8.170	8.200	8.105	8.150	99,678	+0.06(+0.74%)
Jul 11, 2023	8.170	8.215	8.050	8.090	85,815	-0.02(-0.25%)
Jul 10, 2023	8.060	8.130	8.050	8.110	83,688	+0.20(+2.53%)
Jul 07, 2023	7.880	7.960	7.830	7.910	222,703	+0.06(+0.76%)
Jul 06, 2023	7.920	7.949	7.835	7.850	120,301	-0.10(-1.26%)
Jul 05, 2023	8.080	8.080	7.930	7.950	87,223	-0.13(-1.61%)