Concrete Pumping Holdings, Inc. - Common Stock (BBCP)
8.4600
+0.2300 (2.79%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.28 | 8.49 | 8.25 | 8.46 | 315,089 | 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 | 6.48 | 6.48 | 67,584 | 5.74 |
| 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 |
| 12/09/2024 | 7.15 | 7.40 | 7.15 | 7.26 | 66,978 | 6.43 |
| 12/06/2024 | 7.12 | 7.26 | 7.11 | 7.15 | 49,170 | 6.33 |
| 12/05/2024 | 7.14 | 7.16 | 7.05 | 7.08 | 51,716 | 6.27 |
| 12/04/2024 | 7.19 | 7.31 | 7.17 | 7.18 | 55,781 | 6.36 |
| 12/03/2024 | 7.18 | 7.37 | 7.12 | 7.21 | 181,022 | 6.39 |
| 12/02/2024 | 6.99 | 7.22 | 6.95 | 7.16 | 103,340 | 6.34 |
| 11/29/2024 | 7.08 | 7.21 | 6.84 | 6.92 | 91,580 | 6.13 |
| 11/27/2024 | 6.70 | 7.12 | 6.70 | 7.01 | 94,131 | 6.21 |
| 11/26/2024 | 6.63 | 6.91 | 6.55 | 6.71 | 109,982 | 5.94 |
| 11/25/2024 | 6.07 | 6.72 | 6.07 | 6.58 | 116,691 | 5.83 |
| 11/22/2024 | 5.94 | 6.11 | 5.90 | 6.00 | 189,858 | 5.32 |
| 11/21/2024 | 5.79 | 5.97 | 5.74 | 5.90 | 89,163 | 5.23 |
| 11/20/2024 | 5.65 | 5.80 | 5.56 | 5.75 | 84,246 | 5.09 |
| 11/19/2024 | 5.50 | 5.66 | 5.47 | 5.63 | 63,067 | 4.99 |
| 11/18/2024 | 5.50 | 5.64 | 5.50 | 5.52 | 49,256 | 4.89 |
| 11/15/2024 | 5.55 | 5.55 | 5.43 | 5.49 | 94,825 | 4.86 |
| 11/14/2024 | 5.78 | 5.78 | 5.48 | 5.50 | 77,999 | 4.87 |
| 11/13/2024 | 5.91 | 6.04 | 5.79 | 5.79 | 63,227 | 5.13 |
| 11/12/2024 | 5.65 | 5.88 | 5.45 | 5.85 | 105,414 | 5.18 |
| 11/11/2024 | 5.66 | 5.75 | 5.57 | 5.60 | 90,481 | 4.96 |
| 11/08/2024 | 5.68 | 5.81 | 5.57 | 5.60 | 106,286 | 4.96 |
| 11/07/2024 | 5.81 | 6.02 | 5.59 | 5.65 | 176,186 | 5.01 |
| 11/06/2024 | 5.79 | 6.14 | 5.75 | 5.79 | 251,031 | 5.13 |
| 11/05/2024 | 5.50 | 5.58 | 5.48 | 5.50 | 43,529 | 4.87 |
| 11/04/2024 | 5.72 | 5.74 | 5.48 | 5.50 | 56,962 | 4.87 |
| 11/01/2024 | 5.59 | 5.84 | 5.59 | 5.70 | 82,726 | 5.05 |