Concrete Pumping Holdings Class A (BBCP)

BBCP
🏛️ 미국 →
7.05
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.35 8.36 8.13 8.20 0.0M
2023-12-28 8.25 8.36 8.22 8.33 0.0M
2023-12-27 8.26 8.33 8.20 8.29 0.0M
2023-12-26 8.28 8.33 8.20 8.24 0.1M
2023-12-22 8.24 8.30 8.16 8.29 0.0M
2023-12-21 8.19 8.38 8.09 8.16 0.0M
2023-12-20 8.32 8.47 8.06 8.11 0.1M
2023-12-19 8.26 8.40 8.11 8.32 0.1M
2023-12-18 8.23 8.45 8.23 8.26 0.1M
2023-12-15 8.35 8.35 8.21 8.26 0.1M
2023-12-14 8.10 8.30 8.10 8.14 0.1M
2023-12-13 7.77 8.12 7.75 8.12 0.1M
2023-12-12 7.95 7.95 7.62 7.74 0.0M
2023-12-11 7.92 7.97 7.83 7.94 0.0M
2023-12-08 8.08 8.14 7.96 7.98 0.0M
2023-12-07 7.80 8.06 7.71 8.04 0.1M
2023-12-06 7.73 7.90 7.73 7.79 0.0M
2023-12-05 8.00 8.03 7.70 7.72 0.1M
2023-12-04 7.69 8.12 7.69 8.06 0.1M
2023-12-01 7.38 7.81 7.38 7.74 0.1M
2023-11-30 7.41 7.56 7.32 7.44 0.4M
2023-11-29 7.30 7.47 7.22 7.41 0.1M
2023-11-28 7.63 7.63 7.25 7.28 0.0M
2023-11-27 7.75 7.85 7.49 7.58 0.1M
2023-11-24 7.70 7.80 7.68 7.75 0.0M
2023-11-22 7.76 7.79 7.63 7.64 0.0M
2023-11-21 7.50 7.76 7.48 7.73 0.1M
2023-11-20 7.90 7.93 7.51 7.51 0.1M
2023-11-17 7.88 7.94 7.67 7.83 0.1M
2023-11-16 7.84 7.98 7.74 7.82 0.1M
2023-11-15 7.46 7.89 7.46 7.86 0.1M
2023-11-14 7.16 7.50 7.13 7.47 0.1M
2023-11-13 6.67 7.01 6.67 6.97 0.1M
2023-11-10 6.75 6.81 6.67 6.76 0.1M
2023-11-09 6.80 6.94 6.68 6.76 0.1M
2023-11-08 6.79 6.80 6.40 6.76 0.4M
2023-11-07 6.78 6.83 6.71 6.77 0.1M
2023-11-06 7.07 7.10 6.77 6.83 0.1M
2023-11-03 7.25 7.29 7.08 7.11 0.1M
2023-11-02 7.19 7.21 7.05 7.15 0.1M
2023-11-01 7.01 7.21 6.97 7.13 0.1M
2023-10-31 6.95 7.07 6.94 7.03 0.1M
2023-10-30 6.68 7.00 6.68 6.94 0.1M
2023-10-27 6.55 6.77 6.12 6.68 0.2M
2023-10-26 6.83 6.88 6.52 6.65 0.1M
2023-10-25 7.34 7.34 6.76 6.87 0.2M
2023-10-24 7.60 7.79 7.25 7.38 0.1M
2023-10-23 7.87 8.01 7.51 7.59 0.1M
2023-10-20 7.89 8.07 7.73 7.90 0.1M
2023-10-19 8.13 8.24 7.86 7.87 0.0M
2023-10-18 8.73 8.73 8.31 8.34 0.0M
2023-10-17 8.58 8.83 8.58 8.74 0.1M
2023-10-16 8.67 8.85 8.50 8.54 0.0M
2023-10-13 8.96 8.99 8.63 8.67 0.0M
2023-10-12 8.81 9.05 8.67 8.93 0.1M
2023-10-11 8.63 8.92 8.62 8.85 0.0M
2023-10-10 8.64 8.77 8.54 8.58 0.0M
2023-10-09 8.76 8.77 8.64 8.67 0.0M
2023-10-06 8.50 8.82 8.50 8.77 0.0M
2023-10-05 8.35 8.56 8.32 8.49 0.1M
2023-10-04 8.40 8.48 8.25 8.43 0.1M
2023-10-03 8.48 8.50 8.25 8.40 0.0M
2023-10-02 8.53 8.58 8.38 8.50 0.1M
2023-09-29 8.79 8.79 8.52 8.58 0.0M
2023-09-28 8.75 8.75 8.55 8.71 0.1M
2023-09-27 8.76 8.94 8.68 8.73 0.1M
2023-09-26 9.02 9.10 8.66 8.78 0.1M
2023-09-25 8.93 9.15 8.82 9.10 0.1M
2023-09-22 8.61 9.00 8.61 8.90 0.3M
2023-09-21 8.58 8.67 8.41 8.61 0.1M
2023-09-20 8.31 8.78 8.23 8.54 0.1M
2023-09-19 8.34 8.34 8.14 8.27 0.0M
2023-09-18 8.31 8.45 8.26 8.38 0.1M
2023-09-15 8.05 8.44 7.96 8.28 0.2M
2023-09-14 8.22 8.24 8.03 8.05 0.1M
2023-09-13 8.37 8.41 8.08 8.15 0.0M
2023-09-12 8.21 8.50 8.20 8.42 0.1M
2023-09-11 8.05 8.24 7.96 8.22 0.1M
2023-09-08 8.37 8.37 7.42 8.01 0.1M
2023-09-07 7.51 7.54 7.36 7.50 0.1M
2023-09-06 7.48 7.54 7.41 7.48 0.0M
2023-09-05 7.49 7.54 7.32 7.46 0.1M
2023-09-01 7.64 7.74 7.45 7.55 0.1M
2023-08-31 7.41 7.68 7.41 7.63 0.1M
2023-08-30 7.42 7.62 7.42 7.48 0.0M
2023-08-29 7.36 7.52 7.29 7.49 0.0M
2023-08-28 7.18 7.42 7.18 7.35 0.0M
2023-08-25 7.23 7.25 7.10 7.18 0.1M
2023-08-24 7.42 7.49 7.23 7.24 0.1M
2023-08-23 7.50 7.63 7.41 7.48 0.1M
2023-08-22 7.64 7.65 7.51 7.52 0.1M
2023-08-21 7.80 7.80 7.61 7.65 0.0M
2023-08-18 7.79 7.85 7.61 7.81 0.0M
2023-08-17 8.03 8.06 7.81 7.83 0.1M
2023-08-16 8.04 8.12 8.02 8.02 0.0M
2023-08-15 8.07 8.09 8.02 8.06 0.0M
2023-08-14 8.02 8.11 8.02 8.07 0.0M
2023-08-11 8.13 8.23 8.12 8.15 0.0M
2023-08-10 8.16 8.23 8.06 8.12 0.1M
2023-08-09 8.18 8.22 8.13 8.13 0.1M
2023-08-08 8.10 8.20 8.05 8.19 0.1M
2023-08-07 8.02 8.14 7.95 8.13 0.1M
2023-08-04 8.03 8.13 7.99 8.02 0.0M
2023-08-03 8.04 8.07 8.01 8.04 0.0M
2023-08-02 8.11 8.15 8.05 8.10 0.0M
2023-08-01 8.07 8.15 8.01 8.13 0.1M
2023-07-31 7.98 8.08 7.91 8.07 0.1M
2023-07-28 7.96 8.00 7.93 7.97 0.0M
2023-07-27 8.04 8.04 7.90 7.94 0.0M
2023-07-26 8.06 8.10 7.99 8.04 0.0M
2023-07-25 8.11 8.16 8.00 8.04 0.1M
2023-07-24 8.20 8.20 8.01 8.15 0.1M
2023-07-21 8.36 8.36 8.16 8.20 0.1M
2023-07-20 8.34 8.37 8.29 8.33 0.0M
2023-07-19 8.30 8.37 8.27 8.32 0.1M
2023-07-18 8.22 8.32 8.22 8.28 0.1M
2023-07-17 8.15 8.27 8.15 8.21 0.0M
2023-07-14 8.29 8.29 8.09 8.10 0.1M
2023-07-13 8.18 8.31 8.16 8.26 0.1M
2023-07-12 8.17 8.20 8.11 8.15 0.1M
2023-07-11 8.17 8.21 8.05 8.09 0.1M
2023-07-10 8.06 8.13 8.05 8.11 0.1M
2023-07-07 7.88 7.96 7.83 7.91 0.2M
2023-07-06 7.92 7.95 7.84 7.85 0.1M
2023-07-05 8.08 8.08 7.93 7.95 0.1M
2023-07-03 8.05 8.19 7.97 8.08 0.0M
2023-06-30 7.99 8.12 7.99 8.03 0.2M
2023-06-29 7.85 8.00 7.83 7.96 0.1M
2023-06-28 7.74 7.93 7.67 7.84 0.1M
2023-06-27 7.67 7.79 7.61 7.74 0.1M
2023-06-26 7.60 7.69 7.52 7.63 0.1M
2023-06-23 7.48 7.63 7.47 7.59 0.7M
2023-06-22 7.58 7.62 7.49 7.57 0.1M
2023-06-21 7.46 7.65 7.43 7.58 0.2M
2023-06-20 7.46 7.53 7.43 7.46 0.1M
2023-06-16 7.30 7.53 7.28 7.45 0.3M
2023-06-15 7.09 7.28 7.01 7.23 0.1M
2023-06-14 6.97 7.11 6.96 7.05 0.2M
2023-06-13 7.00 7.11 6.92 6.98 0.1M
2023-06-12 6.90 7.00 6.78 6.96 0.1M
2023-06-09 6.65 7.09 6.60 6.89 0.2M
2023-06-08 7.25 7.32 7.13 7.25 0.1M
2023-06-07 7.04 7.23 7.02 7.20 0.1M
2023-06-06 6.78 7.13 6.78 6.99 0.1M
2023-06-05 6.92 7.13 6.76 6.84 0.1M
2023-06-02 6.66 6.94 6.61 6.89 0.1M
2023-06-01 6.98 6.98 6.59 6.66 0.1M
2023-05-31 7.04 7.12 6.94 6.94 0.1M
2023-05-30 6.99 7.11 6.95 7.04 0.0M
2023-05-26 7.04 7.04 6.88 6.96 0.1M
2023-05-25 7.03 7.05 6.87 7.01 0.0M
2023-05-24 7.17 7.22 7.06 7.09 0.1M
2023-05-23 7.23 7.26 7.13 7.17 0.0M
2023-05-22 7.27 7.30 7.16 7.21 0.1M
2023-05-19 7.40 7.40 7.21 7.27 0.0M
2023-05-18 7.45 7.50 7.24 7.31 0.1M
2023-05-17 7.00 7.45 6.96 7.41 0.2M
2023-05-16 6.85 7.02 6.80 6.95 0.1M
2023-05-15 6.90 7.06 6.84 6.91 0.1M
2023-05-12 7.00 7.04 6.95 6.97 0.0M
2023-05-11 7.04 7.06 6.86 7.02 0.1M
2023-05-10 7.15 7.15 6.95 7.06 0.1M
2023-05-09 6.92 7.13 6.74 7.06 0.1M
2023-05-08 7.04 7.04 6.89 6.94 0.0M
2023-05-05 6.91 7.05 6.87 6.99 0.1M
2023-05-04 6.87 6.88 6.76 6.85 0.1M
2023-05-03 6.94 7.07 6.90 6.90 0.1M
2023-05-02 6.95 6.97 6.76 6.90 0.1M
2023-05-01 6.95 7.05 6.95 6.96 0.1M
2023-04-28 6.91 7.04 6.91 6.95 0.0M
2023-04-27 6.89 7.00 6.81 6.94 0.1M
2023-04-26 6.94 7.13 6.86 6.90 0.1M
2023-04-25 6.87 7.05 6.87 6.98 0.1M
2023-04-24 6.66 6.94 6.65 6.92 0.1M
2023-04-21 6.61 6.68 6.55 6.65 0.1M
2023-04-20 6.59 6.69 6.57 6.64 0.1M
2023-04-19 6.69 6.74 6.51 6.65 0.1M
2023-04-18 6.70 6.86 6.67 6.69 0.1M
2023-04-17 6.77 6.78 6.65 6.72 0.1M
2023-04-14 6.70 6.73 6.64 6.72 0.1M
2023-04-13 6.72 6.76 6.66 6.69 0.1M
2023-04-12 6.76 6.76 6.64 6.66 0.0M
2023-04-11 6.68 6.82 6.68 6.71 0.1M
2023-04-10 6.51 6.71 6.50 6.68 0.1M
2023-04-06 6.55 6.63 6.54 6.56 0.1M
2023-04-05 6.72 6.72 6.55 6.58 0.1M
2023-04-04 6.98 6.98 6.71 6.71 0.1M
2023-04-03 6.80 6.98 6.76 6.92 0.1M
2023-03-31 6.82 6.85 6.74 6.80 0.1M
2023-03-30 6.89 6.92 6.72 6.76 0.1M
2023-03-29 7.01 7.03 6.85 6.86 0.1M
2023-03-28 6.95 7.04 6.95 7.00 0.0M
2023-03-27 7.09 7.09 6.96 6.98 0.1M
2023-03-24 6.89 7.04 6.79 7.01 0.1M
2023-03-23 7.08 7.20 6.93 6.95 0.1M
2023-03-22 7.05 7.20 7.05 7.13 0.1M
2023-03-21 7.01 7.09 6.88 7.06 0.1M
2023-03-20 6.84 6.88 6.73 6.88 0.1M
2023-03-17 6.97 7.11 6.78 6.80 0.2M
2023-03-16 6.93 7.14 6.81 7.09 0.2M
2023-03-15 7.12 7.13 6.95 6.97 0.1M
2023-03-14 7.44 7.44 7.17 7.23 0.2M
2023-03-13 7.16 7.34 7.10 7.25 0.1M
2023-03-10 8.14 8.14 7.22 7.30 0.2M
2023-03-09 7.67 7.71 7.51 7.52 0.1M
2023-03-08 7.75 7.88 7.63 7.68 0.0M
2023-03-07 7.85 7.90 7.69 7.75 0.0M
2023-03-06 7.93 7.94 7.67 7.84 0.2M
2023-03-03 7.96 8.01 7.82 7.90 0.1M
2023-03-02 7.86 7.91 7.79 7.88 0.1M
2023-03-01 7.80 7.93 7.63 7.86 0.1M
2023-02-28 7.67 7.84 7.53 7.81 0.1M
2023-02-27 7.74 7.85 7.66 7.69 0.0M
2023-02-24 7.61 7.74 7.60 7.69 0.0M
2023-02-23 7.62 7.85 7.61 7.74 0.1M
2023-02-22 7.80 8.01 7.53 7.62 0.1M
2023-02-21 7.81 7.88 7.80 7.83 0.1M
2023-02-17 7.89 7.89 7.83 7.88 0.0M
2023-02-16 7.86 7.94 7.81 7.87 0.1M
2023-02-15 7.85 7.93 7.84 7.88 0.0M
2023-02-14 7.89 7.96 7.84 7.88 0.0M
2023-02-13 7.86 7.99 7.79 7.94 0.1M
2023-02-10 7.81 7.97 7.78 7.89 0.0M
2023-02-09 7.98 8.07 7.83 7.84 0.0M
2023-02-08 8.04 8.04 7.83 7.96 0.1M
2023-02-07 8.16 8.20 8.08 8.11 0.1M
2023-02-06 8.23 8.24 8.10 8.19 0.1M
2023-02-03 8.09 8.23 8.09 8.23 0.1M
2023-02-02 8.05 8.14 8.02 8.13 0.2M
2023-02-01 8.12 8.17 7.90 8.09 0.2M
2023-01-31 8.14 8.16 7.84 8.14 0.1M
2023-01-30 7.98 8.12 7.84 8.11 0.1M
2023-01-27 8.03 8.17 7.90 8.00 0.6M
2023-01-26 7.83 8.06 7.71 8.03 0.2M
2023-01-25 7.88 7.90 7.52 7.79 0.2M
2023-01-24 7.09 7.90 6.80 7.78 0.5M
2023-01-23 6.55 6.61 6.49 6.51 0.1M
2023-01-20 6.27 6.55 6.23 6.49 0.1M
2023-01-19 6.27 6.27 6.19 6.22 0.1M
2023-01-18 6.27 6.27 6.19 6.24 0.1M
2023-01-17 6.27 6.28 6.20 6.27 0.1M
2023-01-13 6.29 6.57 6.18 6.27 0.1M
2023-01-12 6.20 6.36 6.11 6.26 0.1M
2023-01-11 6.10 6.27 5.97 6.21 0.1M
2023-01-10 6.00 6.20 5.89 6.13 0.1M
2023-01-09 5.99 6.09 5.93 5.98 0.1M
2023-01-06 5.89 6.07 5.84 5.99 0.1M
2023-01-05 6.00 6.00 5.77 5.81 0.1M
2023-01-04 6.05 6.12 5.92 5.98 0.1M
2023-01-03 5.85 6.04 5.71 5.97 0.2M