Concrete Pumping Holdings, Inc. - Common Stock (BBCP)
6.1400
-0.0500 (-0.81%)
Concrete Pumping Holdings Inc is a leading provider of concrete pumping services and related equipment within the construction industry
The company specializes in delivering high-quality concrete placement solutions to a diverse range of projects, including commercial, residential, and infrastructure developments. With a commitment to safety and efficiency, they utilize a fleet of modern pumping equipment operated by skilled professionals to ensure timely and cost-effective service delivery. Additionally, Concrete Pumping Holdings engages in the sale of concrete pumping trucks and accessories, positioning itself as a comprehensive resource for all concrete-related needs in construction.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 6.29 | 6.33 | 6.15 | 6.19 | 78,903 | 6.19 |
| 3/06/2025 | 6.18 | 6.36 | 6.16 | 6.29 | 89,614 | 6.29 |
| 3/05/2025 | 6.20 | 6.41 | 6.19 | 6.26 | 109,123 | 6.26 |
| 3/04/2025 | 6.26 | 6.35 | 6.16 | 6.18 | 141,729 | 6.18 |
| 3/03/2025 | 6.60 | 6.62 | 6.31 | 6.38 | 150,493 | 6.38 |
| 2/28/2025 | 6.55 | 6.61 | 6.42 | 6.54 | 137,511 | 6.54 |
| 2/27/2025 | 6.69 | 6.74 | 6.53 | 6.58 | 113,707 | 6.58 |
| 2/26/2025 | 6.55 | 6.77 | 6.55 | 6.71 | 163,170 | 6.71 |
| 2/25/2025 | 6.62 | 6.68 | 6.44 | 6.53 | 236,874 | 6.53 |
| 2/24/2025 | 6.70 | 6.70 | 6.54 | 6.55 | 102,355 | 6.55 |
| 2/21/2025 | 7.13 | 7.13 | 6.63 | 6.65 | 112,942 | 6.65 |
| 2/20/2025 | 7.06 | 7.08 | 6.94 | 7.05 | 136,731 | 7.05 |
| 2/19/2025 | 7.13 | 7.16 | 7.03 | 7.08 | 97,310 | 7.08 |
| 2/18/2025 | 7.03 | 7.24 | 7.03 | 7.13 | 181,021 | 7.13 |
| 2/14/2025 | 7.22 | 7.24 | 7.04 | 7.13 | 149,306 | 7.13 |
| 2/13/2025 | 7.25 | 7.30 | 7.08 | 7.15 | 137,172 | 7.15 |
| 2/12/2025 | 7.28 | 7.50 | 7.03 | 7.28 | 178,852 | 7.28 |
| 2/11/2025 | 7.68 | 7.80 | 7.54 | 7.59 | 116,570 | 7.59 |
| 2/10/2025 | 7.77 | 7.85 | 7.37 | 7.64 | 202,479 | 7.64 |
| 2/07/2025 | 7.85 | 8.05 | 7.60 | 7.64 | 156,527 | 7.64 |
| 2/06/2025 | 7.83 | 7.95 | 7.63 | 7.85 | 267,494 | 7.85 |
| 2/05/2025 | 8.30 | 8.32 | 7.78 | 7.82 | 248,397 | 7.82 |
| 2/04/2025 | 8.32 | 8.40 | 8.23 | 8.38 | 139,829 | 8.38 |
| 2/03/2025 | 8.31 | 8.60 | 8.18 | 8.32 | 246,441 | 8.32 |
| 1/31/2025 | 8.28 | 8.49 | 8.25 | 8.46 | 315,596 | 8.46 |
| 1/30/2025 | 8.37 | 8.37 | 8.17 | 8.23 | 185,795 | 8.23 |
| 1/29/2025 | 8.34 | 8.34 | 8.03 | 8.17 | 200,306 | 8.17 |
| 1/28/2025 | 8.27 | 8.41 | 8.13 | 8.34 | 340,766 | 8.34 |
| 1/27/2025 | 7.99 | 8.35 | 7.79 | 8.09 | 354,064 | 8.09 |
| 1/24/2025 | 7.89 | 8.32 | 7.81 | 8.31 | 430,934 | 8.31 |
| 1/23/2025 | 9.17 | 9.28 | 8.73 | 8.77 | 801,202 | 7.77 |
| 1/22/2025 | 8.95 | 9.24 | 8.88 | 9.04 | 369,295 | 8.01 |
| 1/21/2025 | 8.73 | 9.11 | 8.58 | 8.98 | 347,977 | 7.96 |
| 1/17/2025 | 9.13 | 9.15 | 8.75 | 8.79 | 261,631 | 7.79 |
| 1/16/2025 | 9.45 | 9.68 | 8.93 | 8.97 | 570,760 | 7.95 |
| 1/15/2025 | 8.37 | 8.90 | 8.13 | 8.87 | 272,644 | 7.86 |
| 1/14/2025 | 7.99 | 8.19 | 7.61 | 8.05 | 257,258 | 7.13 |
| 1/13/2025 | 7.52 | 7.89 | 7.36 | 7.85 | 301,714 | 6.95 |
| 1/10/2025 | 7.27 | 7.84 | 7.01 | 7.40 | 223,769 | 6.56 |
| 1/08/2025 | 6.66 | 6.78 | 6.46 | 6.51 | 86,637 | 5.77 |
| 1/07/2025 | 6.63 | 6.67 | 6.48 | 6.64 | 58,533 | 5.88 |
| 1/06/2025 | 6.80 | 6.85 | 6.61 | 6.62 | 40,134 | 5.87 |
| 1/03/2025 | 6.67 | 6.87 | 6.63 | 6.80 | 52,112 | 6.02 |
| 1/02/2025 | 6.70 | 6.89 | 6.60 | 6.63 | 65,458 | 5.87 |
| 12/31/2024 | 6.59 | 0.00 | 6.66 | 6.66 | 0 | 5.90 |
| 12/30/2024 | 6.47 | 6.70 | 6.37 | 6.59 | 44,425 | 5.84 |
| 12/27/2024 | 6.64 | 6.71 | 6.44 | 6.49 | 56,394 | 5.75 |
| 12/26/2024 | 6.66 | 6.74 | 6.61 | 6.70 | 52,526 | 5.94 |
| 12/24/2024 | 6.65 | 6.74 | 6.57 | 6.64 | 26,708 | 5.88 |
| 12/23/2024 | 6.64 | 6.72 | 6.50 | 6.59 | 66,887 | 5.84 |
| 12/20/2024 | 6.40 | 6.88 | 6.40 | 6.60 | 238,240 | 5.85 |
| 12/19/2024 | 6.76 | 6.76 | 6.53 | 6.56 | 63,463 | 5.81 |
| 12/18/2024 | 7.20 | 7.21 | 6.66 | 6.67 | 124,174 | 5.91 |
| 12/17/2024 | 7.11 | 7.35 | 7.07 | 7.14 | 84,417 | 6.33 |
| 12/16/2024 | 7.27 | 7.33 | 7.02 | 7.02 | 40,254 | 6.22 |
| 12/13/2024 | 7.25 | 7.29 | 7.14 | 7.27 | 33,946 | 6.44 |
| 12/12/2024 | 7.36 | 7.40 | 7.24 | 7.25 | 48,536 | 6.42 |
| 12/11/2024 | 7.42 | 7.44 | 7.24 | 7.37 | 94,772 | 6.53 |
| 12/10/2024 | 7.30 | 7.42 | 7.18 | 7.34 | 83,108 | 6.50 |