XNAS
Datos históricos de Concrete Pumping Holdings, Inc.
Concrete Pumping Holdings, Inc. · BBCP
$9.35
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 22:48:55 UTC
- Variación en el periodo
- +39.7%
- Máximo
- US$12.19
- 2 de julio de 2026
- Mínimo
- US$5.56
- 29 de enero de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.37 | 9.46 | 9.30 | 9.36 | −0.64% | 116,180.495 |
| 8 oct 2026 | 9.56 | 9.71 | 9.32 | 9.42 | −2.38% | 215,456.161 |
| 7 oct 2026 | 9.81 | 9.81 | 9.51 | 9.65 | −2.92% | 96,920.168 |
| 6 oct 2026 | 9.83 | 10.10 | 9.73 | 9.94 | +1.12% | 68,692.569 |
| 5 oct 2026 | 9.77 | 9.97 | 9.71 | 9.83 | −0.20% | 71,682.739 |
| 2 oct 2026 | 10.01 | 10.10 | 9.79 | 9.85 | −0.30% | 128,144.791 |
| 1 oct 2026 | 9.69 | 9.94 | 9.62 | 9.88 | +1.96% | 120,064.077 |
| 30 sep 2026 | 9.72 | 9.93 | 9.61 | 9.69 | −0.10% | 137,207.632 |
| 29 sep 2026 | 10.01 | 10.10 | 9.58 | 9.70 | −2.02% | 128,899.838 |
| 28 sep 2026 | 9.77 | 9.94 | 9.69 | 9.90 | +1.33% | 144,598.249 |
| 25 sep 2026 | 9.63 | 9.79 | 9.53 | 9.77 | +1.77% | 95,459.644 |
| 24 sep 2026 | 9.68 | 9.74 | 9.53 | 9.60 | −0.88% | 118,064.1 |
| 23 sep 2026 | 10.01 | 10.01 | 9.66 | 9.69 | −3.34% | 96,596.72 |
| 22 sep 2026 | 10.00 | 10.13 | 9.98 | 10.02 | +0.80% | 193,071.744 |
| 21 sep 2026 | 9.82 | 9.99 | 9.59 | 9.94 | +1.84% | 195,590.634 |
| 18 sep 2026 | 9.67 | 9.82 | 9.64 | 9.76 | −0.41% | 311,681.767 |
| 17 sep 2026 | 10.25 | 10.25 | 9.75 | 9.80 | −2.87% | 245,591.172 |
| 16 sep 2026 | 10.25 | 10.38 | 10.04 | 10.09 | −1.56% | 324,352.093 |
| 15 sep 2026 | 10.25 | 10.36 | 10.16 | 10.25 | −0.39% | 261,379.335 |
| 14 sep 2026 | 10.22 | 10.50 | 10.11 | 10.29 | −1.34% | 244,957.907 |
| 11 sep 2026 | 10.27 | 10.46 | 10.13 | 10.43 | +2.46% | 142,700.405 |
| 10 sep 2026 | 10.20 | 10.33 | 10.12 | 10.18 | 0.00% | 206,219.615 |
| 9 sep 2026 | 10.38 | 10.45 | 10.09 | 10.18 | −1.93% | 253,890.297 |
| 8 sep 2026 | 10.50 | 10.74 | 10.15 | 10.38 | −1.14% | 451,442.304 |
| 4 sep 2026 | 10.85 | 10.97 | 9.69 | 10.50 | +16.02% | 869,855.727 |
| 3 sep 2026 | 8.98 | 9.20 | 8.76 | 9.05 | +1.91% | 388,204.689 |
| 2 sep 2026 | 9.04 | 9.10 | 8.82 | 8.88 | −1.44% | 275,914.033 |
| 1 sep 2026 | 8.98 | 9.04 | 8.80 | 9.01 | −0.22% | 104,554.699 |
| 31 ago 2026 | 9.15 | 9.20 | 8.76 | 9.03 | −1.95% | 172,907.552 |
| 28 ago 2026 | 9.39 | 9.45 | 9.02 | 9.21 | −2.33% | 305,505.284 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.