Concrete Pumping Holdings, Inc.
BBCPNASDAQIndustrials● Active
$10.45
+$0.02(+0.19%)
Market Cap$526611260
P/E Ratio—
52W High$10.8
52W Low$5.555
Concrete Pumping Holdings, Inc.（BBCP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbcp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.98
Jun 5, 2026
-12.4% from here
5-Year Low5Y
$4.64
May 18, 2022
+126.3% from low
IPO Priceadj.
$9.70
Aug 21, 2017
+8.2% since IPO
1 Year Ago
$5.88
Jun 9, 2025
+78.6% in 1Y
5 Years Ago
$8.70
Jun 8, 2021
+20.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.67 | $10.80 | $10.02 | $10.50 | $10.50 | 448K | -1.60% |
| Jun 5, 2026 | $11.31 | $11.98 | $9.70 | $10.43 | $10.43 | 4.4M | -7.78% |
| Jun 4, 2026 | $7.85 | $8.01 | $7.76 | $7.98 | $7.98 | 1.5M | +1.66% |
| Jun 3, 2026 | $7.81 | $7.86 | $7.64 | $7.81 | $7.81 | 118K | +0.00% |
| Jun 2, 2026 | $7.71 | $7.86 | $7.64 | $7.83 | $7.83 | 101K | +1.56% |
| Jun 1, 2026 | $7.82 | $7.98 | $7.51 | $7.74 | $7.74 | 130K | -1.02% |
| May 29, 2026 | $7.90 | $7.91 | $7.69 | $7.82 | $7.82 | 74K | -1.01% |
| May 28, 2026 | $7.88 | $8.12 | $7.73 | $7.91 | $7.91 | 219K | +0.38% |
| May 27, 2026 | $7.70 | $7.96 | $7.61 | $7.87 | $7.87 | 119K | +2.21% |
| May 26, 2026 | $7.67 | $7.85 | $7.60 | $7.69 | $7.69 | 71K | +0.26% |
| May 22, 2026 | $7.49 | $7.67 | $7.35 | $7.61 | $7.61 | 83K | +1.60% |
| May 21, 2026 | $7.22 | $7.47 | $7.11 | $7.44 | $7.44 | 115K | +3.05% |
| May 20, 2026 | $7.24 | $7.82 | $7.09 | $7.28 | $7.28 | 146K | +0.55% |
| May 19, 2026 | $7.21 | $7.30 | $7.11 | $7.25 | $7.25 | 178K | +0.55% |
| May 18, 2026 | $7.26 | $7.41 | $7.26 | $7.30 | $7.30 | 325K | +0.55% |
| May 15, 2026 | $7.18 | $7.35 | $7.06 | $7.27 | $7.27 | 114K | +1.25% |
| May 14, 2026 | $7.30 | $7.34 | $7.14 | $7.27 | $7.27 | 184K | -0.41% |
| May 13, 2026 | $7.23 | $7.50 | $7.09 | $7.30 | $7.30 | 96K | +0.97% |
| May 12, 2026 | $7.73 | $7.73 | $7.25 | $7.29 | $7.29 | 178K | -5.69% |
| May 11, 2026 | $7.97 | $8.13 | $7.69 | $7.78 | $7.78 | 69K | -2.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBCP
Jan 1 → Dec 31 · 6 years2026+55.3%$6.76 → $10.50
+55.3%
2025+0.1%$6.70 → $6.71
+0.1%
2024-18.2%$8.14 → $6.66
-18.2%
2023+40.2%$5.85 → $8.20
+40.2%
2022-28.5%$8.18 → $5.85
-28.5%
2021-6.1%$8.73 → $8.20
-6.1%
Best Year2026 · +55.3%
Worst Year2022 · -28.5%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return+20.3%
6Y CAGR~+3.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in BBCP?
If you invested $1,000 in BBCP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,082
Total Return+8.2%
CAGR~+0.9% / yr
Profit+$82
Based on Aug 21, 2017 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Concrete Pumping Holdings, Inc.（BBCP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBCP 历史股价FMP 日线复权 OHLCV