BBCP | CONCRETE PUMPING | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CONCRETE PUMPING (BBCP)

NASDAQ

$10.18-$0.09 (-0.91%)

Price as of Nov 13, 2026 12:41 PM EST

$517.5M
Market Cap
69.51%
1-Year Change
Engineering & Construction
Industry

1 Month
+10.08%

Low Price$9.03

High Price$10.57
3 Months
+9.44%

Low Price$8.76

High Price$10.57
1 Year
+69.51%

Low Price$5.65

High Price$11.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	10.25	10.41	10.12	10.27	+0.29%	82,272
11/11/2026	10.15	10.28	10.00	10.24	+1.39%	66,456
11/10/2026	9.98	10.28	9.97	10.10	+0.30%	75,965
11/09/2026	9.67	10.07	9.54	10.07	+6.00%	80,974
11/06/2026	9.54	9.84	9.41	9.50	-0.21%	91,998
11/05/2026	10.15	10.15	9.43	9.52	-6.02%	138,045
11/04/2026	10.58	10.64	10.02	10.13	-4.16%	126,046
11/03/2026	10.58	10.69	10.48	10.57	+1.05%	137,098
11/02/2026	10.36	10.66	10.07	10.46	+2.25%	101,085
10/30/2026	10.18	10.35	10.07	10.23	+0.49%	136,530
10/29/2026	9.93	10.24	9.92	10.18	+2.31%	116,471
10/28/2026	9.74	9.99	9.59	9.95	+2.26%	89,448
10/27/2026	9.49	9.81	9.43	9.73	+3.29%	141,135
10/26/2026	9.45	9.57	9.41	9.42	+0.43%	91,213
10/23/2026	9.28	9.46	9.07	9.38	+0.21%	130,445
10/22/2026	9.25	9.37	9.06	9.36	+0.97%	126,826
10/21/2026	9.24	9.30	9.02	9.27	+1.09%	85,396
10/20/2026	8.92	9.25	8.92	9.17	+1.55%	129,749
10/19/2026	9.08	9.12	8.90	9.03	-0.55%	143,244
10/16/2026	9.14	9.25	9.03	9.08	-0.44%	78,774
10/15/2026	9.16	9.23	8.88	9.12	-0.44%	248,453
10/14/2026	9.32	9.39	8.99	9.16	-2.97%	181,270
10/13/2026	9.36	9.50	9.25	9.44	+1.18%	228,374
10/12/2026	9.35	9.51	9.31	9.33	-0.32%	166,241
10/09/2026	9.37	9.46	9.30	9.36	-0.64%	116,180
10/08/2026	9.56	9.71	9.32	9.42	-2.38%	215,456
10/07/2026	9.81	9.81	9.51	9.65	-2.92%	96,920
10/06/2026	9.83	10.10	9.73	9.94	+1.12%	68,692
10/05/2026	9.77	9.97	9.71	9.83	-0.20%	71,682
10/02/2026	10.01	10.10	9.79	9.85	-0.30%	128,144
10/01/2026	9.69	9.94	9.62	9.88	+1.96%	120,064
09/30/2026	9.72	9.93	9.61	9.69	-0.10%	137,207
09/29/2026	10.01	10.10	9.58	9.70	-2.02%	128,899
09/28/2026	9.77	9.94	9.69	9.90	+1.33%	144,598
09/25/2026	9.63	9.79	9.53	9.77	+1.77%	95,459
09/24/2026	9.68	9.74	9.53	9.60	-0.88%	118,064
09/23/2026	10.01	10.01	9.66	9.69	-3.34%	96,619
09/22/2026	10.00	10.13	9.98	10.02	+0.80%	193,071
09/21/2026	9.82	9.99	9.59	9.94	+1.84%	195,590
09/18/2026	9.67	9.82	9.64	9.76	+0.93%	311,681
09/18/2026	$0.13 Dividend
09/17/2026	10.11	10.11	9.62	9.67	-2.87%	245,591
09/16/2026	10.11	10.25	9.91	9.96	-1.56%	324,352
09/15/2026	10.11	10.22	10.02	10.11	-0.39%	261,379
09/14/2026	10.08	10.36	9.98	10.15	-1.34%	244,957
09/11/2026	10.13	10.32	10.00	10.29	+2.46%	142,700
09/10/2026	10.06	10.19	9.99	10.04	0.00%	206,219
09/09/2026	10.24	10.31	9.96	10.04	-1.93%	253,890
09/08/2026	10.36	10.60	10.02	10.24	-1.14%	451,408
09/04/2026	10.71	10.82	9.56	10.36	+16.02%	874,597
09/03/2026	8.86	9.08	8.64	8.93	+1.91%	388,204
09/03/2026	$0.09 Earnings
09/02/2026	8.92	8.98	8.70	8.76	-1.44%	275,914
09/01/2026	8.86	8.92	8.68	8.89	-0.22%	104,554
08/31/2026	9.03	9.07	8.64	8.91	-1.95%	172,907
08/28/2026	9.27	9.32	8.90	9.09	-2.33%	305,505
08/27/2026	9.44	9.51	9.14	9.30	-1.46%	262,409
08/26/2026	9.32	9.46	9.02	9.44	+0.95%	139,409
08/25/2026	9.29	9.37	9.00	9.35	+0.74%	293,485
08/24/2026	9.20	9.34	9.11	9.29	+0.97%	234,278
08/21/2026	8.91	9.20	8.77	9.20	+3.79%	150,214
08/20/2026	8.82	9.05	8.82	8.86	-0.55%	66,529
08/19/2026	9.26	9.26	8.88	8.91	-2.27%	103,190
08/18/2026	9.43	9.44	9.03	9.12	-3.75%	61,889
08/17/2026	9.45	9.50	9.28	9.47	0.00%	50,390
08/14/2026	9.30	9.48	9.26	9.47	+1.80%	103,729
08/13/2026	9.41	9.48	9.29	9.30	-0.84%	87,247
08/12/2026	9.28	9.42	9.22	9.38	+1.93%	83,018
08/11/2026	9.31	9.42	9.14	9.21	-0.64%	73,247
08/10/2026	9.55	9.61	9.23	9.27	-3.69%	90,776
08/07/2026	9.66	9.81	9.50	9.62	+0.72%	89,069
08/06/2026	9.71	9.72	9.34	9.55	-0.62%	179,491
08/05/2026	9.78	9.85	9.55	9.61	-1.32%	123,047
08/04/2026	9.76	9.79	9.62	9.74	-0.20%	120,436
08/03/2026	9.63	9.79	9.52	9.76	+1.64%	139,346
07/31/2026	9.72	9.80	9.29	9.60	-1.12%	154,241
07/30/2026	9.63	9.73	9.48	9.71	+1.03%	192,463
07/29/2026	10.01	10.01	9.54	9.61	-4.23%	145,865
07/28/2026	10.04	10.40	10.01	10.04	-1.74%	176,697
07/27/2026	10.47	10.59	9.89	10.21	-1.71%	162,402
07/24/2026	10.84	11.00	10.33	10.39	-3.57%	151,028
07/23/2026	10.59	10.81	10.53	10.78	+0.92%	160,409
07/22/2026	10.63	10.77	10.46	10.68	+3.44%	167,669
07/21/2026	10.39	10.44	10.19	10.32	-0.29%	199,053
07/20/2026	10.45	10.59	10.26	10.35	-0.38%	155,353
07/17/2026	10.38	10.63	10.27	10.39	-1.50%	137,015
07/16/2026	10.38	10.60	10.29	10.55	+1.62%	78,545
07/15/2026	10.36	10.47	10.32	10.38	+0.86%	160,161
07/14/2026	10.76	10.79	10.28	10.29	-4.31%	171,945
07/13/2026	10.62	10.77	10.41	10.76	+0.28%	171,200
07/10/2026	10.43	10.93	10.25	10.73	+2.64%	414,103
07/09/2026	10.95	11.08	10.36	10.45	-3.90%	122,156
07/08/2026	10.97	11.06	10.72	10.87	-1.43%	188,267
07/07/2026	10.97	11.08	10.73	11.03	-0.18%	271,490
07/06/2026	11.13	11.45	11.02	11.05	+0.81%	436,171
07/02/2026	11.71	12.03	10.90	10.96	-6.24%	299,521
07/01/2026	11.85	11.99	11.41	11.69	-1.66%	225,151
06/30/2026	11.63	11.99	11.55	11.89	+1.60%	426,138
06/29/2026	11.38	11.71	11.25	11.70	+2.33%	263,259
06/26/2026	11.30	11.56	11.21	11.44	+0.61%	549,014