2m 2m 2m 2m 2m 2m 2m
CONCRETE PUMPING (BBCP)
NASDAQ
$9.88+$0.15 (+1.54%)
Price as of Aug 03, 2026 4:19 PM EDT- $490.3MMarket Cap
- 42.25%1-Year Change
- Engineering & ConstructionIndustry
CONCRETE PUMPING (BBCP)
$9.88+$0.15 (+1.54%)
- 1 Month-19.25%Low Price$9.73High Price$11.20
- 3 Months+22.85%Low Price$7.25High Price$12.05
- 1 Year+42.25%Low Price$5.73High Price$12.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 9.85 | 9.93 | 9.41 | 9.73 | -1.12% | 154,241 |
07/30/2026 | 9.76 | 9.86 | 9.61 | 9.84 | +1.03% | 192,463 |
07/29/2026 | 10.14 | 10.14 | 9.67 | 9.74 | -4.23% | 145,865 |
07/28/2026 | 10.18 | 10.54 | 10.15 | 10.17 | -1.74% | 176,697 |
07/27/2026 | 10.61 | 10.74 | 10.02 | 10.35 | -1.71% | 162,402 |
07/24/2026 | 10.99 | 11.15 | 10.47 | 10.53 | -3.57% | 151,028 |
07/23/2026 | 10.73 | 10.96 | 10.68 | 10.92 | +0.92% | 160,409 |
07/22/2026 | 10.77 | 10.91 | 10.60 | 10.82 | +3.44% | 167,669 |
07/21/2026 | 10.53 | 10.58 | 10.33 | 10.46 | -0.29% | 199,053 |
07/20/2026 | 10.59 | 10.73 | 10.40 | 10.49 | -0.38% | 155,353 |
07/17/2026 | 10.52 | 10.77 | 10.41 | 10.53 | -1.50% | 137,015 |
07/16/2026 | 10.52 | 10.74 | 10.43 | 10.69 | +1.62% | 78,545 |
07/15/2026 | 10.50 | 10.61 | 10.46 | 10.52 | +0.86% | 160,161 |
07/14/2026 | 10.90 | 10.94 | 10.42 | 10.43 | -4.31% | 171,945 |
07/13/2026 | 10.76 | 10.91 | 10.56 | 10.90 | +0.28% | 171,200 |
07/10/2026 | 10.57 | 11.08 | 10.39 | 10.87 | +2.64% | 414,103 |
07/09/2026 | 11.10 | 11.23 | 10.50 | 10.59 | -3.90% | 122,156 |
07/08/2026 | 11.12 | 11.21 | 10.86 | 11.02 | -1.43% | 188,267 |
07/07/2026 | 11.12 | 11.23 | 10.87 | 11.18 | -0.18% | 271,490 |
07/06/2026 | 11.28 | 11.60 | 11.17 | 11.20 | +0.81% | 436,171 |
07/02/2026 | 11.87 | 12.19 | 11.05 | 11.11 | -6.24% | 299,521 |
07/01/2026 | 12.01 | 12.15 | 11.56 | 11.85 | -1.66% | 225,151 |
06/30/2026 | 11.79 | 12.15 | 11.71 | 12.05 | +1.60% | 426,138 |
06/29/2026 | 11.53 | 11.87 | 11.40 | 11.86 | +2.33% | 263,259 |
06/26/2026 | 11.45 | 11.72 | 11.37 | 11.59 | +0.61% | 549,014 |
06/25/2026 | 11.26 | 11.80 | 11.25 | 11.52 | +3.23% | 331,513 |
06/24/2026 | 11.10 | 11.21 | 10.79 | 11.16 | +0.72% | 399,206 |
06/23/2026 | 11.15 | 11.43 | 10.90 | 11.08 | -1.60% | 311,314 |
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 |