Concrete Pumping Stock Price History
NASDAQ: BBCPConsumer DiscretionaryEngineering & ConstructionUSD
9.36-0.06 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 9.36 0.00%
BBCP price history at a glance
The price history for Concrete Pumping (BBCP) on this page begins on August 21, 2017, when the stock closed at $9.71; it most recently closed at $9.42 on October 5, 2026. The highest price in this record is $15.25, reached on December 3, 2018; the latest close is 38.2% below that peak. Across the 8 complete calendar years in the table, BBCP finished higher in 3 and lower in 5. Its best year was 2021 (+114.1%) and its worst was 2019 (-29.2%).
Over roughly 9 years the share price changed -3.0%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, BBCP has gained 35.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $15.25
- Date of high
- Dec 3, 2018
- Low since 2017
- $1.82
- Date of low
- Apr 13, 2020
- 52-week high
- $12.19
- 52-week low
- $5.56
- IPO year
- 2017
- Last close
- $9.42
BBCP returns
1 week
-4.66%
1 month
-9.25%
3 months
-11.05%
6 months
+24.11%
Year to date
+40.39%
1 year
+35.54%
3 years
+8.65%
5 years
+10.43%
BBCP price return, excluding dividends.
BBCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.42 | +36.13% |
| 2025 | 6.92 | +1.76% |
| 2024 | 6.80 | -17.07% |
| 2023 | 8.20 | +40.17% |
| 2022 | 5.85 | -28.66% |
| 2021 | 8.20 | +114.10% |
| 2020 | 3.83 | -27.87% |
| 2019 | 5.31 | -29.20% |
| 2018 | 7.50 | -23.08% |
| 2017* | 9.75 | +0.38% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
BBCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.56 | 9.63 | 9.32 | 9.42 | -2.38% | |
| 9.81 | 9.81 | 9.51 | 9.65 | -2.92% | |
| 9.83 | 10.10 | 9.73 | 9.94 | +1.12% | |
| 9.77 | 9.97 | 9.71 | 9.83 | -0.20% | |
| 10.01 | 10.10 | 9.79 | 9.85 | -0.30% | |
| 9.69 | 9.94 | 9.62 | 9.88 | +1.96% | |
| 9.72 | 9.93 | 9.61 | 9.69 | -0.10% | |
| 10.01 | 10.10 | 9.58 | 9.70 | -2.02% | |
| 9.77 | 9.94 | 9.69 | 9.90 | +1.33% | |
| 9.63 | 9.79 | 9.53 | 9.77 | +1.77% | |
| 9.68 | 9.74 | 9.53 | 9.60 | -0.88% | |
| 10.01 | 10.01 | 9.66 | 9.69 | -3.34% | |
| 10.00 | 10.13 | 9.98 | 10.02 | +0.80% | |
| 9.82 | 9.99 | 9.59 | 9.94 | +1.84% | |
| 9.67 | 9.82 | 9.64 | 9.76 | -0.41% | |
| 10.25 | 10.25 | 9.75 | 9.80 | -2.87% | |
| 10.25 | 10.38 | 10.04 | 10.09 | -1.56% | |
| 10.25 | 10.36 | 10.16 | 10.25 | -0.39% | |
| 10.22 | 10.50 | 10.11 | 10.29 | -1.34% | |
| 10.27 | 10.46 | 10.13 | 10.43 | +2.46% | |
| 10.20 | 10.33 | 10.12 | 10.18 | 0.00% | |
| 10.38 | 10.45 | 10.09 | 10.18 | -1.93% | |
| 10.50 | 10.74 | 10.15 | 10.38 | -1.14% | |
| 10.85 | 10.97 | 9.69 | 10.50 | +16.02% | |
| 8.98 | 9.20 | 8.76 | 9.05 | +1.91% | |
| 9.04 | 9.10 | 8.82 | 8.88 | -1.44% | |
| 8.98 | 9.04 | 8.80 | 9.01 | -0.22% | |
| 9.15 | 9.20 | 8.76 | 9.03 | -1.95% | |
| 9.39 | 9.45 | 9.02 | 9.21 | -2.33% | |
| 9.57 | 9.64 | 9.26 | 9.43 | -1.46% | |
| 9.45 | 9.59 | 9.14 | 9.57 | +0.95% | |
| 9.41 | 9.50 | 9.12 | 9.48 | +0.74% | |
| 9.32 | 9.47 | 9.23 | 9.41 | +0.97% | |
| 9.03 | 9.32 | 8.89 | 9.32 | +3.79% | |
| 8.94 | 9.17 | 8.94 | 8.98 | -0.55% | |
| 9.38 | 9.38 | 9.00 | 9.03 | -2.27% | |
| 9.56 | 9.57 | 9.15 | 9.24 | -3.75% | |
| 9.58 | 9.63 | 9.40 | 9.60 | 0.00% | |
| 9.43 | 9.61 | 9.38 | 9.60 | +1.80% | |
| 9.54 | 9.61 | 9.41 | 9.43 | -0.84% | |
| 9.40 | 9.55 | 9.34 | 9.51 | +1.93% | |
| 9.44 | 9.55 | 9.26 | 9.33 | -0.64% | |
| 9.68 | 9.74 | 9.35 | 9.39 | -3.69% | |
| 9.79 | 9.94 | 9.63 | 9.75 | +0.72% | |
| 9.84 | 9.85 | 9.47 | 9.68 | -0.62% | |
| 9.91 | 9.98 | 9.68 | 9.74 | -1.32% | |
| 9.89 | 9.93 | 9.75 | 9.87 | -0.20% | |
| 9.76 | 9.92 | 9.65 | 9.89 | +1.64% | |
| 9.85 | 9.93 | 9.41 | 9.73 | -1.12% | |
| 9.76 | 9.86 | 9.61 | 9.84 | +1.03% | |
| 10.14 | 10.14 | 9.67 | 9.74 | -4.23% | |
| 10.18 | 10.54 | 10.15 | 10.17 | -1.74% | |
| 10.61 | 10.74 | 10.02 | 10.35 | -1.71% | |
| 10.99 | 11.15 | 10.47 | 10.53 | -3.57% | |
| 10.73 | 10.96 | 10.68 | 10.92 | +0.92% | |
| 10.77 | 10.91 | 10.60 | 10.82 | +3.44% | |
| 10.53 | 10.58 | 10.33 | 10.46 | -0.29% | |
| 10.59 | 10.73 | 10.40 | 10.49 | -0.38% | |
| 10.52 | 10.77 | 10.41 | 10.53 | -1.50% | |
| 10.52 | 10.74 | 10.43 | 10.69 | +1.62% | |
| 10.50 | 10.61 | 10.46 | 10.52 | +0.86% | |
| 10.90 | 10.94 | 10.42 | 10.43 | -4.31% | |
| 10.76 | 10.91 | 10.56 | 10.90 | +0.28% | |
| 10.57 | 11.08 | 10.39 | 10.87 | +2.64% | |
| 11.10 | 11.23 | 10.50 | 10.59 | -3.90% | |
| 11.12 | 11.21 | 10.86 | 11.02 | -1.43% | |
| 11.12 | 11.23 | 10.87 | 11.18 | -0.18% | |
| 11.28 | 11.60 | 11.17 | 11.20 | +0.81% | |
| 11.87 | 12.19 | 11.05 | 11.11 | -6.24% | |
| 12.01 | 12.15 | 11.56 | 11.85 | -1.66% | |
| 11.79 | 12.15 | 11.71 | 12.05 | +1.60% | |
| 11.53 | 11.87 | 11.40 | 11.86 | +2.33% | |
| 11.45 | 11.72 | 11.37 | 11.59 | +0.61% | |
| 11.26 | 11.80 | 11.25 | 11.52 | +3.23% | |
| 11.10 | 11.21 | 10.79 | 11.16 | +0.72% | |
| 11.15 | 11.43 | 10.90 | 11.08 | -1.60% | |
| 10.91 | 11.26 | 10.71 | 11.26 | +3.21% | |
| 11.15 | 11.15 | 10.83 | 10.91 | -0.64% | |
| 10.66 | 11.27 | 10.54 | 10.98 | +2.71% | |
| 10.85 | 11.07 | 10.63 | 10.69 | -1.47% | |
| 11.11 | 11.25 | 10.80 | 10.85 | -2.43% | |
| 11.09 | 11.31 | 10.87 | 11.12 | -0.18% | |
| 10.60 | 11.20 | 10.28 | 11.14 | +4.21% | |
| 10.76 | 10.76 | 10.26 | 10.69 | -0.19% | |
| 11.00 | 11.35 | 10.49 | 10.71 | -0.83% | |
| 10.67 | 11.01 | 10.02 | 10.80 | +3.55% | |
| 11.31 | 11.98 | 9.70 | 10.43 | +30.70% | |
| 7.85 | 8.01 | 7.76 | 7.98 | +2.18% | |
| 7.81 | 7.86 | 7.64 | 7.81 | -0.26% | |
| 7.71 | 7.86 | 7.64 | 7.83 | +1.16% | |
| 7.82 | 7.98 | 7.51 | 7.74 | -1.02% | |
| 7.90 | 7.91 | 7.69 | 7.82 | -1.14% | |
| 7.88 | 8.12 | 7.73 | 7.91 | +0.51% | |
| 7.70 | 7.96 | 7.61 | 7.87 | +2.34% | |
| 7.67 | 7.85 | 7.60 | 7.69 | +1.05% | |
| 7.49 | 7.67 | 7.35 | 7.61 | +2.28% | |
| 7.22 | 7.47 | 7.11 | 7.44 | +2.20% | |
| 7.24 | 7.82 | 7.09 | 7.28 | +0.41% | |
| 7.21 | 7.30 | 7.11 | 7.25 | -0.68% | |
| 7.26 | 7.41 | 7.26 | 7.30 | +0.41% | |
| 7.18 | 7.35 | 7.06 | 7.27 | 0.00% | |
| 7.30 | 7.34 | 7.14 | 7.27 | -0.41% | |
| 7.23 | 7.50 | 7.09 | 7.30 | +0.14% | |
| 7.73 | 7.73 | 7.25 | 7.29 | -6.30% | |
| 7.97 | 8.13 | 7.69 | 7.78 | -2.14% | |
| 8.02 | 8.10 | 7.88 | 7.95 | -1.12% | |
| 8.06 | 8.13 | 7.94 | 8.04 | -0.50% | |
| 8.11 | 8.11 | 7.92 | 8.08 | +0.75% | |
| 7.93 | 8.10 | 7.91 | 8.02 | +1.39% | |
| 7.93 | 8.11 | 7.80 | 7.91 | -0.63% | |
| 7.93 | 8.00 | 7.70 | 7.96 | +0.51% | |
| 7.78 | 8.04 | 7.78 | 7.92 | +1.41% | |
| 7.85 | 7.90 | 7.73 | 7.81 | -0.64% | |
| 7.80 | 7.90 | 7.67 | 7.86 | +0.77% | |
| 7.76 | 7.89 | 7.73 | 7.80 | +0.78% | |
| 7.74 | 7.91 | 7.67 | 7.74 | -0.13% | |
| 7.62 | 7.75 | 7.55 | 7.75 | +1.71% | |
| 7.59 | 7.68 | 7.54 | 7.62 | +1.33% | |
| 7.68 | 7.71 | 7.50 | 7.52 | -1.96% | |
| 7.58 | 7.72 | 7.58 | 7.67 | +1.19% | |
| 7.56 | 7.77 | 7.50 | 7.58 | +2.43% | |
| 7.58 | 7.58 | 7.38 | 7.40 | -3.01% | |
| 7.63 | 7.74 | 7.54 | 7.63 | -0.65% | |
| 7.72 | 7.74 | 7.63 | 7.68 | -0.52% | |
| 7.60 | 7.75 | 7.52 | 7.72 | +1.31% | |
| 7.58 | 7.64 | 7.50 | 7.62 | +0.40% | |
| 7.39 | 7.60 | 7.35 | 7.59 | +2.02% | |
| 7.28 | 7.47 | 7.25 | 7.44 | +4.94% | |
| 7.09 | 7.14 | 6.98 | 7.09 | -0.28% | |
| 6.89 | 7.13 | 6.79 | 7.11 | +1.86% | |
| 6.99 | 7.16 | 6.84 | 6.98 | -1.97% | |
| 7.14 | 7.27 | 7.09 | 7.12 | -0.28% | |
| 6.89 | 7.25 | 6.84 | 7.14 | +5.47% | |
| 6.90 | 7.12 | 6.70 | 6.77 | -1.02% | |
| 6.87 | 6.95 | 6.81 | 6.84 | -0.73% | |
| 7.10 | 7.23 | 6.85 | 6.89 | -3.77% | |
| 7.17 | 7.21 | 7.06 | 7.16 | +1.13% | |
| 7.14 | 7.26 | 7.04 | 7.08 | -0.84% | |
| 6.98 | 7.19 | 6.90 | 7.14 | +5.15% | |
| 6.86 | 6.90 | 6.66 | 6.79 | -1.02% | |
| 6.78 | 6.90 | 6.65 | 6.86 | +0.29% | |
| 6.90 | 7.04 | 6.75 | 6.84 | -1.87% | |
| 6.96 | 7.06 | 6.84 | 6.97 | +1.01% | |
| 6.93 | 7.05 | 6.82 | 6.90 | +1.02% | |
| 7.00 | 7.06 | 6.54 | 6.83 | -2.01% | |
| 6.98 | 7.18 | 6.84 | 6.97 | -2.38% | |
| 7.05 | 7.34 | 6.84 | 7.14 | +5.62% | |
| 6.77 | 6.94 | 6.55 | 6.76 | +0.45% | |
| 6.66 | 6.77 | 6.49 | 6.73 | -0.15% | |
| 6.70 | 6.85 | 6.63 | 6.74 | -0.59% | |
| 6.97 | 6.97 | 6.71 | 6.78 | -3.42% | |
| 6.80 | 7.07 | 6.77 | 7.02 | +3.24% | |
| 6.70 | 6.90 | 6.60 | 6.80 | -0.73% | |
| 6.70 | 6.94 | 6.70 | 6.85 | +1.63% | |
| 6.91 | 6.98 | 6.65 | 6.74 | -3.71% | |
| 6.80 | 7.02 | 6.63 | 7.00 | +2.79% | |
| 6.74 | 6.83 | 6.66 | 6.81 | +1.95% | |
| 6.69 | 6.85 | 6.66 | 6.68 | -0.30% | |
| 6.80 | 6.89 | 6.56 | 6.70 | -1.33% | |
| 6.79 | 6.91 | 6.76 | 6.79 | +0.15% | |
| 6.64 | 6.79 | 6.56 | 6.78 | +1.80% | |
| 6.65 | 6.85 | 6.56 | 6.66 | +0.30% | |
| 6.58 | 6.79 | 6.51 | 6.64 | +1.53% | |
| 6.39 | 6.65 | 6.37 | 6.54 | +2.35% | |
| 6.62 | 6.68 | 6.36 | 6.39 | -3.47% | |
| 6.58 | 6.70 | 6.46 | 6.62 | +1.07% | |
| 6.46 | 6.71 | 6.42 | 6.55 | +1.87% | |
| 6.44 | 6.52 | 6.29 | 6.43 | -0.16% | |
| 6.32 | 6.55 | 6.28 | 6.44 | +3.37% | |
| 6.04 | 6.31 | 5.89 | 6.23 | +0.97% | |
| 6.22 | 6.22 | 6.08 | 6.17 | +0.33% | |
| 6.06 | 6.32 | 5.96 | 6.15 | +1.82% | |
| 5.80 | 6.08 | 5.76 | 6.04 | +4.50% | |
| 5.71 | 5.87 | 5.70 | 5.78 | -0.17% | |
| 5.73 | 5.80 | 5.56 | 5.79 | +1.05% | |
| 5.78 | 5.79 | 5.68 | 5.73 | -0.69% | |
| 5.79 | 5.83 | 5.61 | 5.77 | 0.00% | |
| 6.05 | 6.10 | 5.75 | 5.77 | -4.79% | |
| 6.15 | 6.27 | 5.97 | 6.06 | -1.62% | |
| 5.99 | 6.21 | 5.94 | 6.16 | +2.67% | |
| 6.13 | 6.16 | 5.99 | 6.00 | -1.48% | |
| 6.16 | 6.27 | 5.95 | 6.09 | -2.40% | |
| 6.46 | 6.64 | 6.22 | 6.24 | -3.55% | |
| 6.73 | 7.01 | 6.30 | 6.47 | -3.22% | |
| 7.62 | 7.67 | 6.58 | 6.69 | -9.54% | |
| 7.55 | 7.72 | 7.23 | 7.39 | -1.47% | |
| 7.17 | 7.52 | 7.13 | 7.50 | +4.75% | |
| 7.04 | 7.30 | 6.96 | 7.16 | +1.13% | |
| 6.90 | 7.14 | 6.90 | 7.08 | +2.16% | |
| 7.08 | 7.11 | 6.84 | 6.93 | -1.98% | |
| 6.91 | 7.12 | 6.81 | 7.07 | +1.00% | |
| 6.95 | 7.13 | 6.95 | 7.00 | +1.16% | |
| 6.76 | 6.97 | 6.75 | 6.92 | +3.13% | |
| 6.98 | 6.98 | 6.67 | 6.71 | -3.87% | |
| 6.96 | 7.18 | 6.96 | 6.98 | -0.43% | |
| 6.88 | 7.09 | 6.66 | 7.01 | -0.71% | |
| 7.02 | 7.11 | 6.97 | 7.06 | +1.15% | |
| 6.98 | 7.09 | 6.94 | 6.98 | -0.14% | |
| 6.92 | 7.04 | 6.85 | 6.99 | -0.14% | |
| 7.04 | 7.12 | 6.98 | 7.00 | -0.28% | |
| 7.10 | 7.16 | 6.94 | 7.02 | -0.85% | |
| 7.02 | 7.09 | 6.94 | 7.08 | +2.61% | |
| 7.03 | 7.11 | 6.86 | 6.90 | -2.13% | |
| 6.99 | 7.14 | 6.76 | 7.05 | +0.86% | |
| 6.97 | 7.16 | 6.87 | 6.99 | 0.00% | |
| 7.01 | 7.02 | 6.85 | 6.99 | +0.43% | |
| 6.86 | 7.01 | 6.80 | 6.96 | +2.05% | |
| 6.52 | 6.90 | 6.42 | 6.82 | +4.76% | |
| 6.39 | 6.69 | 6.36 | 6.51 | +1.56% | |
| 6.46 | 6.59 | 6.29 | 6.41 | -0.93% | |
| 6.92 | 6.92 | 6.46 | 6.47 | -2.41% | |
| 6.61 | 6.80 | 6.54 | 6.63 | -0.15% | |
| 6.62 | 6.65 | 6.35 | 6.64 | +1.07% | |
| 6.21 | 6.68 | 6.06 | 6.57 | +5.80% | |
| 6.17 | 6.28 | 6.15 | 6.21 | -1.27% | |
| 6.32 | 6.34 | 6.00 | 6.29 | 0.00% | |
| 6.08 | 6.34 | 6.08 | 6.29 | +3.11% | |
| 6.15 | 6.28 | 5.91 | 6.10 | -0.49% | |
| 6.13 | 6.16 | 5.94 | 6.13 | +1.32% | |
| 5.93 | 6.18 | 5.88 | 6.05 | +2.02% | |
| 6.02 | 6.08 | 5.85 | 5.93 | +0.68% | |
| 5.89 | 6.06 | 5.82 | 5.89 | +0.34% | |
| 5.82 | 6.07 | 5.77 | 5.87 | +0.17% | |
| 6.21 | 6.23 | 5.86 | 5.86 | -5.94% | |
| 6.13 | 6.33 | 6.07 | 6.23 | +1.47% | |
| 6.20 | 6.29 | 6.09 | 6.14 | -0.97% | |
| 6.31 | 6.32 | 6.04 | 6.20 | -0.96% | |
| 6.29 | 6.35 | 6.11 | 6.26 | -0.32% | |
| 6.24 | 6.32 | 6.19 | 6.28 | +2.28% | |
| 6.19 | 6.19 | 6.00 | 6.14 | -1.29% | |
| 6.48 | 6.48 | 6.20 | 6.22 | -4.01% | |
| 6.34 | 6.53 | 6.34 | 6.48 | +3.51% | |
| 6.49 | 6.49 | 6.25 | 6.26 | -4.43% | |
| 6.41 | 6.65 | 6.20 | 6.55 | +2.50% | |
| 6.19 | 6.43 | 6.18 | 6.39 | +2.57% | |
| 6.34 | 6.44 | 6.21 | 6.23 | -2.35% | |
| 6.57 | 6.57 | 6.29 | 6.38 | -2.60% | |
| 6.36 | 6.60 | 6.28 | 6.55 | +2.50% | |
| 6.67 | 6.70 | 6.39 | 6.39 | -4.05% | |
| 6.59 | 6.68 | 6.44 | 6.66 | +2.46% | |
| 6.64 | 6.72 | 6.45 | 6.50 | -1.66% | |
| 6.54 | 6.69 | 6.50 | 6.61 | -0.90% | |
| 6.66 | 6.81 | 6.63 | 6.67 | -0.60% | |
| 6.54 | 6.74 | 6.52 | 6.71 | +3.55% | |
| 6.66 | 6.75 | 6.45 | 6.48 | -2.99% | |
| 6.81 | 6.81 | 6.57 | 6.68 | -1.91% | |
| 6.93 | 6.93 | 6.62 | 6.81 | -0.87% | |
| 6.65 | 6.92 | 6.61 | 6.87 | +2.54% | |
| 6.56 | 6.71 | 6.44 | 6.70 | +3.24% | |
| 6.70 | 6.72 | 6.49 | 6.49 | -3.57% | |
| 6.90 | 6.90 | 6.70 | 6.73 | -3.17% | |
| 6.76 | 7.00 | 6.65 | 6.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBCP chart for longer ranges.