NASDAQ:BBCP | Historical Stock Price | Concrete Pumping Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.80$2.72$4.10$6.18$9.32$14.062017-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.83$3.83120,600——
2020-12-30$3.89$3.89195,400——
2020-12-29$3.75$3.75227,500——
2020-12-28$3.67$3.67191,100——
2020-12-24$3.60$3.6070,100——
2020-12-23$3.53$3.53167,100——
2020-12-22$3.54$3.54230,700——
2020-12-21$3.76$3.76293,400——
2020-12-18$3.63$3.63412,500——
2020-12-17$3.74$3.7460,300——
2020-12-16$3.71$3.7180,800——
2020-12-15$3.56$3.56111,400——
2020-12-14$3.50$3.50174,900——
2020-12-11$3.39$3.3929,300——
2020-12-10$3.42$3.4246,600——
2020-12-09$3.36$3.3677,900——
2020-12-08$3.30$3.30162,000——
2020-12-07$3.41$3.41210,800——
2020-12-04$3.49$3.49103,800——
2020-12-03$3.40$3.40196,200——
2020-12-02$3.60$3.60192,500——
2020-12-01$3.75$3.75131,800——
2020-11-30$3.90$3.90302,300——
2020-11-27$3.50$3.5031,200——
2020-11-25$3.60$3.6060,100——
2020-11-24$3.54$3.5482,400——
2020-11-23$3.49$3.4947,800——
2020-11-20$3.50$3.5071,400——
2020-11-19$3.61$3.6134,000——
2020-11-18$3.60$3.6030,500——
2020-11-17$3.71$3.7142,700——
2020-11-16$3.74$3.7452,700——
2020-11-13$3.57$3.5732,000——
2020-11-12$3.47$3.4734,800——
2020-11-11$3.65$3.6540,000——
2020-11-10$3.48$3.48117,700——
2020-11-09$3.51$3.51120,400——
2020-11-06$3.40$3.4026,400——
2020-11-05$3.41$3.4164,500——
2020-11-04$3.54$3.5413,600——
2020-11-03$3.57$3.5754,100——
2020-11-02$3.41$3.4125,800——
2020-10-30$3.23$3.2385,100——
2020-10-29$3.48$3.48186,500——
2020-10-28$3.42$3.42176,200——
2020-10-27$3.70$3.7027,600——
2020-10-26$3.72$3.7276,800——
2020-10-23$3.76$3.7639,300——
2020-10-22$3.78$3.7826,800——
2020-10-21$3.71$3.7117,100——
2020-10-20$3.86$3.8624,100——
2020-10-19$3.81$3.8117,800——
2020-10-16$3.88$3.8873,900——
2020-10-15$3.93$3.9341,500——
2020-10-14$3.87$3.8719,200——
2020-10-13$3.80$3.80148,800——
2020-10-12$3.99$3.9941,300——
2020-10-09$4.00$4.00115,400——
2020-10-08$3.83$3.8343,700——
2020-10-07$3.77$3.77107,400——
2020-10-06$3.72$3.72502,900——
2020-10-05$3.80$3.8096,500——
2020-10-02$3.66$3.66263,500——
2020-10-01$3.75$3.75155,800——
2020-09-30$3.57$3.5797,400——
2020-09-29$3.65$3.6530,800——
2020-09-28$3.75$3.75131,900——
2020-09-25$3.41$3.4160,100——
2020-09-24$3.22$3.2248,200——
2020-09-23$3.37$3.37121,000——
2020-09-22$3.46$3.4633,700——
2020-09-21$3.43$3.4358,500——
2020-09-18$3.78$3.78203,300——
2020-09-17$3.69$3.6951,700——
2020-09-16$3.76$3.7650,700——
2020-09-15$3.72$3.7250,100——
2020-09-14$3.62$3.62103,900——
2020-09-11$3.51$3.5173,600——
2020-09-10$3.68$3.68106,400——
2020-09-09$3.80$3.80126,800——
2020-09-08$3.96$3.9678,500——
2020-09-04$4.42$4.4228,600——
2020-09-03$4.19$4.1987,400——
2020-09-02$4.13$4.1360,100——
2020-09-01$4.00$4.00125,000——
2020-08-31$3.63$3.6344,300——
2020-08-28$3.71$3.7117,100——
2020-08-27$3.70$3.7020,400——
2020-08-26$3.67$3.6732,500——
2020-08-25$3.65$3.6515,900——
2020-08-24$3.68$3.6855,800——
2020-08-21$3.77$3.7744,700——
2020-08-20$3.72$3.7238,500——
2020-08-19$3.84$3.8432,700——
2020-08-18$4.13$4.1329,600——
2020-08-17$3.99$3.9928,600——
2020-08-14$3.87$3.8732,900——
2020-08-13$4.08$4.0825,100——
2020-08-12$4.12$4.1234,600——
2020-08-11$4.19$4.1993,800——
2020-08-10$3.94$3.9438,200——
2020-08-07$4.18$4.1863,400——
2020-08-06$3.96$3.9679,600——
2020-08-05$3.91$3.9148,600——
2020-08-04$3.83$3.8329,000——
2020-08-03$3.87$3.8761,000——
2020-07-31$3.74$3.7442,200——
2020-07-30$3.88$3.8871,800——
2020-07-29$3.64$3.6459,900——
2020-07-28$3.55$3.5539,400——
2020-07-27$3.72$3.7220,900——
2020-07-24$3.59$3.5928,300——
2020-07-23$3.71$3.71158,900——
2020-07-22$3.68$3.6844,000——
2020-07-21$3.70$3.7074,700——
2020-07-20$3.53$3.5346,800——
2020-07-17$3.77$3.77177,700——
2020-07-16$3.45$3.45101,700——
2020-07-15$3.40$3.40174,300——
2020-07-14$3.18$3.1884,900——
2020-07-13$3.06$3.06119,300——
2020-07-10$3.10$3.1074,200——
2020-07-09$3.01$3.01234,000——
2020-07-08$3.20$3.20319,900——
2020-07-07$3.22$3.2282,200——
2020-07-06$3.31$3.31116,800——
2020-07-02$3.44$3.4460,500——
2020-07-01$3.36$3.3688,400——
2020-06-30$3.48$3.48131,800——
2020-06-29$3.66$3.66595,700——
2020-06-26$5.48$5.48431,500——
2020-06-25$3.65$3.6565,200——
2020-06-24$3.65$3.6579,500——
2020-06-23$3.91$3.9158,400——
2020-06-22$3.89$3.8980,400——
2020-06-19$4.00$4.00178,000——
2020-06-18$3.90$3.9043,800——
2020-06-17$3.81$3.8162,400——
2020-06-16$3.90$3.90158,200——
2020-06-15$3.75$3.75123,300——
2020-06-12$3.75$3.75160,000——
2020-06-11$3.73$3.72244,400——
2020-06-10$4.29$4.29257,300——
2020-06-09$3.66$3.66190,900——
2020-06-08$4.03$4.03186,900——
2020-06-05$3.68$3.68140,200——
2020-06-04$3.40$3.40116,100——
2020-06-03$3.49$3.4994,700——
2020-06-02$3.16$3.16100,700——
2020-06-01$3.22$3.22101,700——
2020-05-29$3.33$3.33110,000——
2020-05-28$3.49$3.49128,900——
2020-05-27$3.56$3.56124,900——
2020-05-26$3.25$3.25110,100——
2020-05-22$3.03$3.0369,800——
2020-05-21$2.99$2.99107,000——
2020-05-20$2.93$2.93109,300——
2020-05-19$2.79$2.79128,700——
2020-05-18$2.90$2.90152,500——
2020-05-15$2.71$2.7189,200——
2020-05-14$2.65$2.65125,100——
2020-05-13$2.61$2.61217,400——
2020-05-12$2.80$2.80177,000——
2020-05-11$2.74$2.74191,100——
2020-05-08$2.62$2.62194,700——
2020-05-07$2.53$2.53122,900——
2020-05-06$2.45$2.45231,000——
2020-05-05$2.28$2.28605,000——
2020-05-04$2.40$2.40219,800——
2020-05-01$2.57$2.57425,400——
2020-04-30$2.84$2.84627,300——
2020-04-29$3.52$3.52322,500——
2020-04-28$3.22$3.22268,100——
2020-04-27$3.00$3.00232,300——
2020-04-24$2.65$2.65180,800——
2020-04-23$2.48$2.481,650,900——
2020-04-22$2.03$2.03111,400——
2020-04-21$2.00$2.00232,500——
2020-04-20$1.99$1.99140,800——
2020-04-17$1.90$1.90234,400——
2020-04-16$2.04$2.04126,100——
2020-04-15$2.11$2.11145,600——
2020-04-14$2.35$2.35137,000——
2020-04-13$2.49$2.4983,700——
2020-04-09$2.80$2.80213,500——
2020-04-08$2.56$2.56207,300——
2020-04-07$2.56$2.56105,300——
2020-04-06$2.59$2.59177,100——
2020-04-03$2.31$2.31168,600——
2020-04-02$2.31$2.31131,000——
2020-04-01$2.17$2.17138,600——
2020-03-31$2.86$2.86352,400——
2020-03-30$2.82$2.82142,800——
2020-03-27$3.08$3.0873,100——
2020-03-26$3.50$3.50141,600——
2020-03-25$3.51$3.5176,400——
2020-03-24$3.55$3.55328,400——
2020-03-23$3.35$3.35107,400——
2020-03-20$3.49$3.49805,900——
2020-03-19$3.35$3.35156,500——
2020-03-18$2.71$2.71224,600——
2020-03-17$3.26$3.26134,600——
2020-03-16$3.26$3.26160,100——
2020-03-13$4.16$4.16133,200——
2020-03-12$3.37$3.37197,400——
2020-03-11$4.37$4.3774,500——
2020-03-10$4.51$4.5176,200——
2020-03-09$4.87$4.87121,900——
2020-03-06$5.53$5.5368,700——
2020-03-05$5.69$5.6987,300——
2020-03-04$5.74$5.7465,600——
2020-03-03$5.69$5.6972,300——
2020-03-02$5.72$5.72110,400——
2020-02-28$5.16$5.1693,400——
2020-02-27$5.21$5.2161,700——
2020-02-26$5.35$5.3583,100——
2020-02-25$5.06$5.0685,100——
2020-02-24$5.42$5.4232,500——
2020-02-21$5.94$5.9472,100——
2020-02-20$5.94$5.94115,900——
2020-02-19$5.73$5.7349,600——
2020-02-18$5.60$5.6034,500——
2020-02-14$5.51$5.5132,000——
2020-02-13$5.40$5.4045,500——
2020-02-12$5.61$5.6121,500——
2020-02-11$5.42$5.4211,200——
2020-02-10$5.42$5.4218,000——
2020-02-07$5.36$5.3620,100——
2020-02-06$5.43$5.4316,200——
2020-02-05$5.44$5.4434,200——
2020-02-04$5.10$5.1034,100——
2020-02-03$5.12$5.1258,200——
2020-01-31$5.10$5.1038,700——
2020-01-30$5.08$5.0828,900——
2020-01-29$5.09$5.0926,800——
2020-01-28$5.05$5.0522,900——
2020-01-27$5.04$5.0426,400——
2020-01-24$5.14$5.1480,300——
2020-01-23$5.20$5.2042,100——
2020-01-22$5.05$5.0525,900——
2020-01-21$5.06$5.0555,200——
2020-01-17$4.85$4.84122,900——
2020-01-16$5.12$5.1294,100——
2020-01-15$5.18$5.18252,500——
2020-01-14$5.60$5.60133,000——
2020-01-13$5.42$5.4253,200——
2020-01-10$5.23$5.23114,600——
2020-01-09$5.20$5.2090,800——
2020-01-08$4.88$4.8845,100——
2020-01-07$5.04$5.0442,500——
2020-01-06$5.03$5.0360,400——
2020-01-03$5.31$5.3157,700——
2020-01-02$5.49$5.49103,700——