2m 2m 2m 2m 2m 2m 2m
CONCRETE PUMPING (BBCP)
NASDAQ
$11.10-$0.16 (-1.47%)
Price as of Jun 23, 2026 7:48 PM EDT- $567.4MMarket Cap
- 81.32%1-Year Change
- Engineering & ConstructionIndustry
CONCRETE PUMPING (BBCP)
$11.10-$0.16 (-1.47%)
- 1 Month+47.96%Low Price$7.69High Price$11.26
- 3 Months+65.83%Low Price$6.77High Price$11.26
- 1 Year+81.32%Low Price$5.73High Price$11.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 10.91 | 11.26 | 10.71 | 11.26 | +3.21% | 351,105 |
06/18/2026 | 11.15 | 11.15 | 10.83 | 10.91 | -0.64% | 299,134 |
06/17/2026 | 10.66 | 11.27 | 10.54 | 10.98 | +2.71% | 325,289 |
06/16/2026 | 10.85 | 11.07 | 10.63 | 10.69 | -1.47% | 413,563 |
06/15/2026 | 11.11 | 11.25 | 10.80 | 10.85 | -2.43% | 274,356 |
06/12/2026 | 11.09 | 11.31 | 10.87 | 11.12 | -0.18% | 234,262 |
06/11/2026 | 10.60 | 11.20 | 10.28 | 11.14 | +4.21% | 574,891 |
06/10/2026 | 10.76 | 10.76 | 10.26 | 10.69 | -0.19% | 414,687 |
06/09/2026 | 11.00 | 11.35 | 10.49 | 10.71 | -0.83% | 506,613 |
06/08/2026 | 10.67 | 11.01 | 10.02 | 10.80 | +3.55% | 1,047,026 |
06/05/2026 | 11.31 | 11.98 | 9.70 | 10.43 | +30.70% | 4,419,201 |
06/04/2026 | 7.85 | 8.01 | 7.76 | 7.98 | +2.18% | 1,502,106 |
06/04/2026 |
$0.04 Earnings | |||||
06/03/2026 | 7.81 | 7.86 | 7.64 | 7.81 | -0.26% | 118,057 |
06/02/2026 | 7.71 | 7.86 | 7.64 | 7.83 | +1.16% | 100,816 |
06/01/2026 | 7.82 | 7.98 | 7.51 | 7.74 | -1.02% | 129,632 |
05/29/2026 | 7.90 | 7.91 | 7.69 | 7.82 | -1.14% | 74,141 |
05/28/2026 | 7.88 | 8.12 | 7.73 | 7.91 | +0.51% | 218,653 |
05/27/2026 | 7.70 | 7.96 | 7.61 | 7.87 | +2.34% | 119,018 |
05/26/2026 | 7.67 | 7.85 | 7.60 | 7.69 | +1.05% | 70,589 |
05/22/2026 | 7.49 | 7.67 | 7.35 | 7.61 | +2.28% | 83,322 |
05/21/2026 | 7.22 | 7.47 | 7.11 | 7.44 | +2.20% | 114,496 |
05/20/2026 | 7.24 | 7.82 | 7.09 | 7.28 | +0.41% | 146,196 |
05/19/2026 | 7.21 | 7.30 | 7.11 | 7.25 | -0.68% | 178,443 |
05/18/2026 | 7.26 | 7.41 | 7.26 | 7.30 | +0.41% | 324,655 |
05/15/2026 | 7.18 | 7.35 | 7.06 | 7.27 | 0.00% | 114,381 |
05/14/2026 | 7.30 | 7.34 | 7.14 | 7.27 | -0.41% | 183,921 |
05/13/2026 | 7.23 | 7.50 | 7.09 | 7.30 | +0.14% | 96,401 |
05/12/2026 | 7.73 | 7.73 | 7.25 | 7.29 | -6.30% | 178,165 |
05/11/2026 | 7.97 | 8.13 | 7.69 | 7.78 | -2.14% | 68,806 |
05/08/2026 | 8.02 | 8.10 | 7.88 | 7.95 | -1.12% | 61,928 |
05/07/2026 | 8.06 | 8.13 | 7.94 | 8.04 | -0.50% | 102,147 |
05/06/2026 | 8.11 | 8.11 | 7.92 | 8.08 | +0.75% | 87,426 |
05/05/2026 | 7.93 | 8.10 | 7.91 | 8.02 | +1.39% | 95,686 |
05/04/2026 | 7.93 | 8.11 | 7.80 | 7.91 | -0.63% | 100,829 |
05/01/2026 | 7.93 | 8.00 | 7.70 | 7.96 | +0.51% | 124,446 |
04/30/2026 | 7.78 | 8.04 | 7.78 | 7.92 | +1.41% | 100,419 |
04/29/2026 | 7.85 | 7.90 | 7.73 | 7.81 | -0.64% | 106,152 |
04/28/2026 | 7.80 | 7.90 | 7.67 | 7.86 | +0.77% | 189,717 |
04/27/2026 | 7.76 | 7.89 | 7.73 | 7.80 | +0.78% | 97,266 |
04/24/2026 | 7.74 | 7.91 | 7.67 | 7.74 | -0.13% | 54,343 |
04/23/2026 | 7.62 | 7.75 | 7.55 | 7.75 | +1.71% | 66,427 |
04/22/2026 | 7.59 | 7.68 | 7.54 | 7.62 | +1.33% | 90,122 |
04/21/2026 | 7.68 | 7.71 | 7.50 | 7.52 | -1.96% | 59,645 |
04/20/2026 | 7.58 | 7.72 | 7.58 | 7.67 | +1.19% | 92,865 |
04/17/2026 | 7.56 | 7.77 | 7.50 | 7.58 | +2.43% | 190,503 |
04/16/2026 | 7.58 | 7.58 | 7.38 | 7.40 | -3.01% | 120,980 |
04/15/2026 | 7.63 | 7.74 | 7.54 | 7.63 | -0.65% | 75,395 |
04/14/2026 | 7.72 | 7.74 | 7.63 | 7.68 | -0.52% | 85,293 |
04/13/2026 | 7.60 | 7.75 | 7.52 | 7.72 | +1.31% | 72,213 |
04/10/2026 | 7.58 | 7.64 | 7.50 | 7.62 | +0.40% | 79,422 |
04/09/2026 | 7.39 | 7.60 | 7.35 | 7.59 | +2.02% | 97,748 |
04/08/2026 | 7.28 | 7.47 | 7.25 | 7.44 | +4.94% | 178,183 |
04/07/2026 | 7.09 | 7.14 | 6.98 | 7.09 | -0.28% | 135,650 |
04/06/2026 | 6.89 | 7.13 | 6.79 | 7.11 | +1.86% | 128,243 |
04/02/2026 | 6.99 | 7.16 | 6.84 | 6.98 | -1.97% | 77,998 |
04/01/2026 | 7.14 | 7.27 | 7.09 | 7.12 | -0.28% | 42,700 |
03/31/2026 | 6.89 | 7.25 | 6.84 | 7.14 | +5.47% | 124,742 |
03/30/2026 | 6.90 | 7.12 | 6.70 | 6.77 | -1.02% | 540,228 |
03/27/2026 | 6.87 | 6.95 | 6.81 | 6.84 | -0.73% | 179,650 |
03/26/2026 | 7.10 | 7.23 | 6.85 | 6.89 | -3.77% | 226,886 |
03/25/2026 | 7.17 | 7.21 | 7.06 | 7.16 | +1.13% | 149,750 |
03/24/2026 | 7.14 | 7.26 | 7.04 | 7.08 | -0.84% | 112,180 |
03/23/2026 | 6.98 | 7.19 | 6.90 | 7.14 | +5.15% | 235,814 |
03/20/2026 | 6.86 | 6.90 | 6.66 | 6.79 | -1.02% | 193,694 |
03/19/2026 | 6.78 | 6.90 | 6.65 | 6.86 | +0.29% | 64,753 |
03/18/2026 | 6.90 | 7.04 | 6.75 | 6.84 | -1.87% | 133,406 |
03/17/2026 | 6.96 | 7.06 | 6.84 | 6.97 | +1.01% | 154,754 |
03/16/2026 | 6.93 | 7.05 | 6.82 | 6.90 | +1.02% | 145,265 |
03/13/2026 | 7.00 | 7.06 | 6.54 | 6.83 | -2.01% | 236,862 |
03/12/2026 | 6.98 | 7.18 | 6.84 | 6.97 | -2.38% | 136,042 |
03/11/2026 | 7.05 | 7.34 | 6.84 | 7.14 | +5.62% | 206,078 |
03/10/2026 | 6.77 | 6.94 | 6.55 | 6.76 | +0.45% | 164,349 |
03/10/2026 |
-$0.06 Earnings | |||||
03/09/2026 | 6.66 | 6.77 | 6.49 | 6.73 | -0.15% | 177,427 |
03/06/2026 | 6.70 | 6.85 | 6.63 | 6.74 | -0.59% | 115,380 |
03/05/2026 | 6.97 | 6.97 | 6.71 | 6.78 | -3.42% | 50,685 |
03/04/2026 | 6.80 | 7.07 | 6.77 | 7.02 | +3.24% | 94,712 |
03/03/2026 | 6.70 | 6.90 | 6.60 | 6.80 | -0.73% | 115,973 |
03/02/2026 | 6.70 | 6.94 | 6.70 | 6.85 | +1.63% | 58,831 |
02/27/2026 | 6.91 | 6.98 | 6.65 | 6.74 | -3.71% | 68,824 |
02/26/2026 | 6.80 | 7.02 | 6.63 | 7.00 | +2.79% | 86,133 |
02/25/2026 | 6.74 | 6.83 | 6.66 | 6.81 | +1.95% | 114,791 |
02/24/2026 | 6.69 | 6.85 | 6.66 | 6.68 | -0.30% | 43,176 |
02/23/2026 | 6.80 | 6.89 | 6.56 | 6.70 | -1.33% | 108,981 |
02/20/2026 | 6.79 | 6.91 | 6.76 | 6.79 | +0.15% | 49,190 |
02/19/2026 | 6.64 | 6.79 | 6.56 | 6.78 | +1.80% | 46,426 |
02/18/2026 | 6.65 | 6.85 | 6.56 | 6.66 | +0.30% | 81,115 |
02/17/2026 | 6.58 | 6.79 | 6.51 | 6.64 | +1.53% | 101,189 |
02/13/2026 | 6.39 | 6.65 | 6.37 | 6.54 | +2.35% | 63,851 |
02/12/2026 | 6.62 | 6.68 | 6.36 | 6.39 | -3.47% | 79,714 |
02/11/2026 | 6.58 | 6.70 | 6.46 | 6.62 | +1.07% | 66,062 |
02/10/2026 | 6.46 | 6.71 | 6.42 | 6.55 | +1.87% | 105,273 |
02/09/2026 | 6.44 | 6.52 | 6.29 | 6.43 | -0.16% | 158,905 |
02/06/2026 | 6.32 | 6.55 | 6.28 | 6.44 | +3.37% | 99,151 |
02/05/2026 | 6.04 | 6.31 | 5.89 | 6.23 | +0.97% | 77,147 |
02/04/2026 | 6.22 | 6.22 | 6.08 | 6.17 | +0.33% | 109,198 |
02/03/2026 | 6.06 | 6.32 | 5.96 | 6.15 | +1.82% | 128,271 |
02/02/2026 | 5.80 | 6.08 | 5.76 | 6.04 | +4.50% | 144,703 |
01/30/2026 | 5.71 | 5.87 | 5.70 | 5.78 | -0.17% | 148,903 |