MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBCP — Concrete Pumping Holdings, Inc. Common Stock
NasdaqConcrete Pumping Holdings, Inc. Common Stock
$9.85
-0.03(-0.30%)
- O
- 10.01
- H
- 10.10
- L
- 9.79
- V
- 116.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.85
Period Return+63.08%
Period High$12.19
Period Low$5.56
Avg Daily Volume150.4K
Total Trading Days365
BBCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.01 | $10.10 | $9.79 | $9.85 | $-0.03 | -0.30% | 116,947 | $9.87 | $9.79 $10.10 |
| Oct 1, 2026 | $9.69 | $9.94 | $9.62 | $9.88 | +$0.19 | +1.96% | 120,064 | $9.84 | $9.62 $9.94 |
| Sep 30, 2026 | $9.72 | $9.93 | $9.61 | $9.69 | $-0.01 | -0.10% | 137,208 | $9.73 | $9.61 $9.93 |
| Sep 29, 2026 | $10.01 | $10.10 | $9.58 | $9.70 | $-0.20 | -2.02% | 128,900 | $9.73 | $9.58 $10.10 |
| Sep 28, 2026 | $9.77 | $9.94 | $9.69 | $9.90 | +$0.13 | +1.33% | 144,598 | $9.84 | $9.69 $9.94 |
| Sep 25, 2026 | $9.63 | $9.79 | $9.53 | $9.77 | +$0.17 | +1.77% | 95,460 | $9.75 | $9.53 $9.79 |
| Sep 24, 2026 | $9.68 | $9.74 | $9.53 | $9.60 | $-0.09 | -0.88% | 118,064 | $9.60 | $9.53 $9.74 |
| Sep 23, 2026 | $10.01 | $10.01 | $9.66 | $9.69 | $-0.34 | -3.34% | 96,597 | $9.75 | $9.66 $10.01 |
| Sep 22, 2026 | $10.00 | $10.13 | $9.98 | $10.02 | +$0.08 | +0.80% | 193,072 | $10.04 | $9.98 $10.13 |
| Sep 21, 2026 | $9.82 | $9.99 | $9.59 | $9.94 | +$0.18 | +1.84% | 195,591 | $9.90 | $9.59 $9.99 |
| Sep 18, 2026 | $9.67 | $9.82 | $9.64 | $9.76 | $-0.04 | -0.41% | 311,682 | $9.76 | $9.64 $9.82 |
| Sep 17, 2026 | $10.25 | $10.25 | $9.75 | $9.80 | $-0.29 | -2.87% | 245,591 | $9.86 | $9.75 $10.25 |
| Sep 16, 2026 | $10.25 | $10.38 | $10.04 | $10.09 | $-0.16 | -1.56% | 324,352 | $10.19 | $10.04 $10.38 |
| Sep 15, 2026 | $10.25 | $10.36 | $10.16 | $10.25 | $-0.04 | -0.39% | 230,501 | $10.25 | $10.16 $10.36 |
| Sep 14, 2026 | $10.22 | $10.50 | $10.11 | $10.29 | $-0.14 | -1.34% | 244,813 | $10.31 | $10.11 $10.50 |
| Sep 11, 2026 | $10.27 | $10.46 | $10.13 | $10.43 | +$0.25 | +2.46% | 142,700 | $10.37 | $10.13 $10.46 |
| Sep 10, 2026 | $10.20 | $10.33 | $10.12 | $10.18 | +$0.00 | +0.00% | 206,220 | $10.21 | $10.12 $10.33 |
| Sep 9, 2026 | $10.38 | $10.45 | $10.09 | $10.18 | $-0.20 | -1.93% | 253,890 | $10.27 | $10.09 $10.45 |
| Sep 8, 2026 | $10.50 | $10.74 | $10.15 | $10.38 | $-0.12 | -1.14% | 451,442 | $10.42 | $10.15 $10.74 |
| Sep 4, 2026 | $10.85 | $10.97 | $9.69 | $10.50 | +$1.45 | +16.02% | 869,856 | $10.56 | $9.69 $10.97 |
| Sep 3, 2026 | $8.98 | $9.20 | $8.76 | $9.05 | +$0.17 | +1.91% | 388,205 | $9.48 | $8.76 $9.20 |
| Sep 2, 2026 | $9.04 | $9.10 | $8.82 | $8.88 | $-0.13 | -1.44% | 275,798 | $8.97 | $8.82 $9.10 |
| Sep 1, 2026 | $8.98 | $9.04 | $8.80 | $9.01 | $-0.02 | -0.22% | 104,555 | $8.99 | $8.80 $9.04 |
| Aug 31, 2026 | $9.15 | $9.20 | $8.76 | $9.03 | $-0.18 | -1.95% | 172,908 | $8.97 | $8.76 $9.20 |
| Aug 28, 2026 | $9.39 | $9.45 | $9.02 | $9.21 | $-0.22 | -2.33% | 305,505 | $9.24 | $9.02 $9.45 |
| Aug 27, 2026 | $9.57 | $9.64 | $9.26 | $9.43 | $-0.14 | -1.46% | 262,410 | $9.46 | $9.26 $9.64 |
| Aug 26, 2026 | $9.45 | $9.59 | $9.14 | $9.57 | +$0.09 | +0.95% | 139,409 | $9.50 | $9.14 $9.59 |
| Aug 25, 2026 | $9.41 | $9.50 | $9.12 | $9.48 | +$0.07 | +0.74% | 293,485 | $9.34 | $9.12 $9.50 |
| Aug 24, 2026 | $9.32 | $9.47 | $9.23 | $9.41 | +$0.09 | +0.97% | 234,278 | $9.38 | $9.23 $9.47 |
| Aug 21, 2026 | $9.03 | $9.32 | $8.89 | $9.32 | +$0.34 | +3.79% | 150,214 | $9.19 | $8.89 $9.32 |