Concrete Pumping Holdings Inc (NQ: BBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.510	3.520	2.750	2.840	627,391	-0.68(-19.32%)
Apr 29, 2020	3.300	3.700	3.276	3.520	322,468	+0.30(+9.32%)
Apr 28, 2020	3.120	3.382	2.990	3.220	268,128	+0.22(+7.33%)
Apr 27, 2020	2.700	3.066	2.695	3.000	232,262	+0.35(+13.21%)
Apr 24, 2020	2.540	2.660	2.450	2.650	180,800	+0.17(+6.85%)
Apr 23, 2020	2.070	2.690	2.000	2.480	1,650,889	+0.45(+22.17%)
Apr 22, 2020	2.060	2.120	2.000	2.030	111,351	+0.03(+1.50%)
Apr 21, 2020	2.000	2.020	1.900	2.000	232,521	+0.01(+0.50%)
Apr 20, 2020	1.930	2.190	1.910	1.990	140,813	+0.09(+4.74%)
Apr 17, 2020	2.150	2.180	1.820	1.900	234,400	-0.14(-6.86%)
Apr 16, 2020	2.110	2.159	1.990	2.040	126,051	-0.07(-3.32%)
Apr 15, 2020	2.300	2.370	2.100	2.110	145,646	-0.24(-10.21%)
Apr 14, 2020	2.620	2.740	2.310	2.350	137,029	-0.14(-5.62%)
Apr 13, 2020	2.760	2.760	2.440	2.490	83,673	-0.31(-11.07%)
Apr 09, 2020	2.650	3.000	2.560	2.800	213,500	+0.24(+9.37%)
Apr 08, 2020	2.600	2.910	2.380	2.560	207,266	+0.00(+0.00%)
Apr 07, 2020	2.660	2.960	2.320	2.560	105,326	-0.03(-1.16%)
Apr 06, 2020	2.470	2.710	2.300	2.590	177,141	+0.28(+12.12%)
Apr 03, 2020	2.250	2.415	1.930	2.310	168,500	+0.00(+0.00%)
Apr 02, 2020	2.380	2.640	2.200	2.310	131,028	+0.14(+6.45%)
Apr 01, 2020	2.840	2.840	2.090	2.170	138,592	-0.69(-24.13%)
Mar 31, 2020	2.800	3.130	2.720	2.860	352,380	+0.04(+1.42%)
Mar 30, 2020	3.080	3.330	2.710	2.820	142,782	-0.26(-8.44%)
Mar 27, 2020	3.400	3.463	3.060	3.080	73,100	-0.42(-12.00%)
Mar 26, 2020	3.500	3.530	3.225	3.500	141,577	-0.01(-0.28%)
Mar 25, 2020	3.600	3.836	3.390	3.510	76,439	-0.04(-1.13%)
Mar 24, 2020	3.470	3.615	3.150	3.550	328,445	+0.20(+5.97%)
Mar 23, 2020	3.510	3.640	3.160	3.350	107,362	-0.14(-4.01%)
Mar 20, 2020	3.580	4.210	3.190	3.490	805,800	+0.14(+4.18%)
Mar 19, 2020	2.660	3.350	2.650	3.350	156,458	+0.64(+23.62%)
Mar 18, 2020	3.140	3.205	2.550	2.710	224,630	-0.55(-16.87%)
Mar 17, 2020	3.300	3.450	3.170	3.260	134,585	+0.00(+0.00%)
Mar 16, 2020	3.100	3.990	3.100	3.260	160,066	-0.90(-21.63%)
Mar 13, 2020	3.620	4.250	3.460	4.160	133,100	+0.79(+23.44%)
Mar 12, 2020	4.430	4.500	2.420	3.370	197,357	-1.00(-22.88%)
Mar 11, 2020	4.460	4.925	4.170	4.370	74,493	-0.14(-3.10%)
Mar 10, 2020	4.910	5.175	4.410	4.510	76,236	-0.36(-7.39%)
Mar 09, 2020	5.310	5.450	4.540	4.870	121,903	-0.66(-11.93%)
Mar 06, 2020	5.520	5.650	5.380	5.530	68,600	-0.16(-2.81%)
Mar 05, 2020	5.650	5.740	5.610	5.690	87,328	-0.05(-0.87%)
Mar 04, 2020	5.740	5.740	5.620	5.740	65,603	+0.05(+0.88%)
Mar 03, 2020	5.730	5.740	5.620	5.690	72,324	-0.03(-0.52%)
Mar 02, 2020	5.200	5.930	4.830	5.720	110,446	+0.56(+10.85%)
Feb 28, 2020	5.100	5.400	4.888	5.160	93,300	-0.05(-0.96%)
Feb 27, 2020	5.210	5.450	5.200	5.210	61,658	-0.14(-2.62%)
Feb 26, 2020	5.060	5.480	4.830	5.350	83,053	+0.29(+5.73%)
Feb 25, 2020	5.420	5.420	5.010	5.060	85,131	-0.36(-6.64%)
Feb 24, 2020	5.615	5.704	5.400	5.420	32,507	-0.52(-8.75%)
Feb 21, 2020	6.040	6.050	5.830	5.940	72,000	+0.00(+0.00%)
Feb 20, 2020	5.790	6.105	5.790	5.940	115,948	+0.21(+3.66%)
Feb 19, 2020	5.600	5.860	5.588	5.730	49,568	+0.13(+2.32%)
Feb 18, 2020	5.600	5.610	5.520	5.600	34,459	+0.09(+1.63%)
Feb 14, 2020	5.450	5.590	5.370	5.510	32,000	+0.11(+2.04%)
Feb 13, 2020	5.580	5.600	5.360	5.400	45,461	-0.21(-3.74%)
Feb 12, 2020	5.450	5.660	5.450	5.610	21,460	+0.19(+3.51%)
Feb 11, 2020	5.400	5.450	5.400	5.420	11,178	+0.00(+0.00%)
Feb 10, 2020	5.370	5.480	5.370	5.420	17,988	+0.06(+1.12%)
Feb 07, 2020	5.450	5.510	5.308	5.360	20,000	-0.07(-1.29%)
Feb 06, 2020	5.630	5.630	5.415	5.430	16,247	-0.01(-0.18%)
Feb 05, 2020	5.130	5.490	5.097	5.440	34,221	+0.34(+6.67%)
Feb 04, 2020	5.150	5.229	5.090	5.100	34,082	-0.02(-0.39%)