Concrete Pumping A

BBCP
🏛️ usa →
7.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.16 8.32 8.06 8.20 0.3M
2021-12-30 8.15 8.24 8.11 8.18 0.1M
2021-12-29 8.30 8.35 8.09 8.13 0.1M
2021-12-28 8.26 8.45 8.12 8.26 0.1M
2021-12-27 8.15 8.30 8.06 8.23 0.1M
2021-12-23 8.12 8.38 8.11 8.22 0.0M
2021-12-22 8.42 8.42 8.06 8.15 0.1M
2021-12-21 7.84 8.35 7.76 8.32 0.2M
2021-12-20 7.95 8.14 7.80 7.83 0.1M
2021-12-17 8.27 8.35 8.06 8.09 0.1M
2021-12-16 8.43 8.60 8.20 8.23 0.1M
2021-12-15 8.31 8.42 8.12 8.37 0.1M
2021-12-14 8.30 8.35 8.19 8.30 0.1M
2021-12-13 8.51 8.51 8.30 8.31 0.1M
2021-12-10 8.56 8.63 8.50 8.54 0.1M
2021-12-09 8.39 8.64 8.30 8.55 0.2M
2021-12-08 8.35 8.40 8.25 8.38 0.2M
2021-12-07 8.09 8.39 8.09 8.34 0.1M
2021-12-06 8.20 8.26 8.02 8.03 0.1M
2021-12-03 8.14 8.24 7.93 8.20 0.1M
2021-12-02 8.11 8.25 8.01 8.17 0.1M
2021-12-01 8.35 8.35 8.03 8.12 0.1M
2021-11-30 8.09 8.29 8.02 8.17 0.3M
2021-11-29 8.27 8.36 8.06 8.08 0.1M
2021-11-26 8.43 8.44 8.17 8.27 0.1M
2021-11-24 8.85 8.85 8.60 8.63 0.1M
2021-11-23 8.94 9.03 8.75 8.89 0.1M
2021-11-22 9.06 9.10 8.85 8.95 0.1M
2021-11-19 8.78 9.02 8.77 8.97 0.1M
2021-11-18 8.95 8.95 8.75 8.78 0.1M
2021-11-17 9.10 9.10 8.94 8.95 0.0M
2021-11-16 9.26 9.29 9.02 9.10 0.1M
2021-11-15 8.99 9.27 8.99 9.22 0.1M
2021-11-12 9.00 9.05 8.90 9.00 0.1M
2021-11-11 9.03 9.22 8.94 9.01 0.4M
2021-11-10 8.68 9.04 8.63 9.01 0.2M
2021-11-09 9.00 9.08 8.62 8.76 0.4M
2021-11-08 9.31 9.70 8.98 9.00 0.3M
2021-11-05 8.91 9.29 8.88 9.21 0.3M
2021-11-04 8.89 9.00 8.80 8.84 0.1M
2021-11-03 8.96 9.00 8.71 8.89 0.1M
2021-11-02 8.73 9.03 8.70 8.93 0.1M
2021-11-01 8.59 8.88 8.55 8.83 0.1M
2021-10-29 8.74 8.75 8.56 8.60 0.0M
2021-10-28 8.70 8.80 8.63 8.73 0.1M
2021-10-27 8.72 8.78 8.68 8.69 0.0M
2021-10-26 8.86 8.89 8.72 8.74 0.0M
2021-10-25 8.89 8.96 8.78 8.80 0.1M
2021-10-22 8.79 8.97 8.74 8.88 0.1M
2021-10-21 8.70 8.87 8.68 8.82 0.0M
2021-10-20 8.78 8.79 8.66 8.73 0.0M
2021-10-19 8.73 8.80 8.62 8.77 0.1M
2021-10-18 8.55 8.71 8.52 8.66 0.1M
2021-10-15 8.81 8.88 8.53 8.53 0.2M
2021-10-14 8.48 8.71 8.43 8.66 0.1M
2021-10-13 8.43 8.49 8.33 8.41 0.0M
2021-10-12 8.47 8.52 8.40 8.44 0.1M
2021-10-11 8.46 8.54 8.39 8.47 0.0M
2021-10-08 8.43 8.49 8.36 8.45 0.0M
2021-10-07 8.34 8.55 8.33 8.46 0.1M
2021-10-06 8.34 8.48 8.29 8.32 0.1M
2021-10-05 8.46 8.50 8.36 8.41 0.0M
2021-10-04 8.66 8.66 8.36 8.42 0.1M
2021-10-01 8.59 8.71 8.39 8.67 0.1M
2021-09-30 8.78 8.88 8.50 8.54 0.4M
2021-09-29 8.90 8.98 8.71 8.73 0.1M
2021-09-28 8.84 8.88 8.70 8.84 0.1M
2021-09-27 8.68 8.95 8.68 8.84 0.1M
2021-09-24 8.53 8.90 8.52 8.81 0.2M
2021-09-23 8.13 8.51 8.07 8.50 0.2M
2021-09-22 8.02 8.15 7.94 8.09 0.1M
2021-09-21 7.97 8.01 7.67 7.96 0.1M
2021-09-20 8.00 8.19 7.82 8.01 0.1M
2021-09-17 8.26 8.36 8.00 8.00 0.5M
2021-09-16 8.08 8.27 8.00 8.22 0.1M
2021-09-15 8.17 8.32 8.02 8.03 0.1M
2021-09-14 8.27 8.27 8.18 8.21 0.1M
2021-09-13 8.43 8.43 8.09 8.25 0.2M
2021-09-10 8.60 8.60 8.36 8.37 0.1M
2021-09-09 8.84 8.84 8.41 8.54 0.2M
2021-09-08 8.85 8.92 8.72 8.84 0.3M
2021-09-07 8.69 8.92 8.60 8.80 0.1M
2021-09-03 8.64 8.71 8.57 8.67 0.1M
2021-09-02 8.26 8.64 8.24 8.62 0.1M
2021-09-01 8.28 8.29 8.17 8.23 0.1M
2021-08-31 8.33 8.43 8.30 8.31 0.1M
2021-08-30 8.37 8.48 8.22 8.36 0.0M
2021-08-27 8.11 8.38 8.11 8.34 0.1M
2021-08-26 8.13 8.25 8.03 8.14 0.1M
2021-08-25 8.26 8.43 8.06 8.11 0.1M
2021-08-24 8.13 8.34 8.12 8.23 0.1M
2021-08-23 8.11 8.21 8.10 8.14 0.1M
2021-08-20 8.12 8.23 8.06 8.10 0.0M
2021-08-19 8.06 8.24 7.96 8.18 0.1M
2021-08-18 8.15 8.35 8.06 8.15 0.1M
2021-08-17 8.38 8.52 8.15 8.18 0.1M
2021-08-16 8.72 8.73 8.45 8.46 0.1M
2021-08-13 8.72 8.82 8.70 8.72 0.1M
2021-08-12 8.69 8.91 8.67 8.72 0.1M
2021-08-11 9.42 9.42 8.73 8.73 0.1M
2021-08-10 8.75 8.99 8.71 8.90 0.0M
2021-08-09 8.89 8.92 8.72 8.72 0.1M
2021-08-06 8.90 8.94 8.72 8.88 0.0M
2021-08-05 8.61 8.90 8.61 8.84 0.1M
2021-08-04 8.59 8.67 8.54 8.63 0.1M
2021-08-03 8.85 8.89 8.51 8.62 0.2M
2021-08-02 8.70 9.17 8.62 8.88 0.2M
2021-07-30 8.70 8.74 8.54 8.70 0.1M
2021-07-29 8.67 8.81 8.65 8.72 0.0M
2021-07-28 8.61 8.75 8.57 8.65 0.1M
2021-07-27 8.45 8.64 8.36 8.60 0.1M
2021-07-26 8.40 8.51 8.29 8.49 0.1M
2021-07-23 8.44 8.48 8.36 8.39 0.1M
2021-07-22 8.46 8.49 8.28 8.44 0.2M
2021-07-21 8.37 8.57 8.34 8.48 0.1M
2021-07-20 8.08 8.36 8.08 8.34 0.1M
2021-07-19 7.99 8.18 7.83 8.05 0.3M
2021-07-16 8.17 8.19 8.01 8.14 0.1M
2021-07-15 8.03 8.19 8.01 8.14 0.1M
2021-07-14 8.01 8.49 7.99 8.05 0.1M
2021-07-13 7.89 8.13 7.76 8.00 0.2M
2021-07-12 7.99 8.04 7.79 7.93 0.1M
2021-07-09 8.12 8.19 7.86 8.03 0.1M
2021-07-08 8.05 8.11 7.61 8.03 0.2M
2021-07-07 8.13 8.37 8.13 8.19 0.1M
2021-07-06 8.12 8.25 8.00 8.18 0.3M
2021-07-02 8.56 8.58 8.29 8.30 0.1M
2021-07-01 8.54 8.71 8.49 8.57 0.1M
2021-06-30 8.51 8.60 8.32 8.47 0.1M
2021-06-29 9.11 9.11 8.53 8.55 0.1M
2021-06-28 8.85 8.96 8.67 8.81 0.1M
2021-06-25 9.00 9.31 8.78 8.84 0.7M
2021-06-24 8.35 8.68 8.35 8.50 0.2M
2021-06-23 8.26 8.43 8.22 8.33 0.2M
2021-06-22 8.23 8.37 8.20 8.26 0.2M
2021-06-21 8.41 8.62 8.24 8.24 0.2M
2021-06-18 8.07 8.37 8.00 8.35 0.3M
2021-06-17 8.34 8.45 8.22 8.27 0.2M
2021-06-16 8.51 8.57 8.36 8.37 0.2M
2021-06-15 8.52 8.63 8.28 8.45 0.1M
2021-06-14 8.47 8.55 8.32 8.53 0.2M
2021-06-11 8.40 8.43 8.28 8.42 0.1M
2021-06-10 8.42 8.60 8.15 8.35 0.2M
2021-06-09 8.73 8.81 8.25 8.44 0.2M
2021-06-08 8.66 8.97 8.66 8.70 0.2M
2021-06-07 8.84 8.95 8.61 8.61 0.4M
2021-06-04 8.60 8.74 8.32 8.52 0.3M
2021-06-03 8.15 8.64 8.05 8.31 0.4M
2021-06-02 8.20 8.21 8.01 8.18 0.3M
2021-06-01 8.06 8.19 8.00 8.17 0.2M
2021-05-28 8.04 8.04 7.83 8.02 0.1M
2021-05-27 7.99 8.06 7.91 7.98 0.1M
2021-05-26 7.98 7.98 7.83 7.92 0.1M
2021-05-25 8.20 8.30 7.90 7.92 0.1M
2021-05-24 8.20 8.30 8.09 8.20 0.1M
2021-05-21 8.13 8.20 8.01 8.17 0.1M
2021-05-20 8.03 8.12 7.95 8.07 0.1M
2021-05-19 7.95 8.08 7.88 8.03 0.2M
2021-05-18 8.06 8.19 8.02 8.03 0.1M
2021-05-17 8.06 8.12 7.93 8.03 0.1M
2021-05-14 7.96 8.13 7.92 8.08 0.1M
2021-05-13 7.97 8.04 7.71 7.89 0.2M
2021-05-12 7.85 8.00 7.71 7.90 0.2M
2021-05-11 7.94 8.01 7.81 7.85 0.1M
2021-05-10 8.02 8.11 7.87 7.96 0.1M
2021-05-07 7.79 8.13 7.74 8.02 0.1M
2021-05-06 7.82 8.04 7.81 7.83 0.1M
2021-05-05 7.90 8.03 7.84 7.87 0.1M
2021-05-04 8.17 8.20 7.86 7.94 0.4M
2021-05-03 8.15 8.36 8.11 8.20 0.6M
2021-04-30 7.87 8.15 7.80 8.13 0.1M
2021-04-29 7.90 7.96 7.74 7.95 0.1M
2021-04-28 7.89 7.96 7.83 7.86 0.0M
2021-04-27 7.79 7.92 7.67 7.90 0.1M
2021-04-26 7.48 7.89 7.48 7.78 0.3M
2021-04-23 7.60 7.77 7.46 7.65 0.5M
2021-04-22 7.55 7.55 7.35 7.50 0.2M
2021-04-21 7.29 7.43 7.13 7.40 0.1M
2021-04-20 7.49 7.51 7.18 7.29 0.1M
2021-04-19 8.02 8.09 7.50 7.54 0.2M
2021-04-16 7.53 7.88 7.24 7.79 0.5M
2021-04-15 7.29 7.50 7.22 7.46 0.2M
2021-04-14 7.27 7.33 7.11 7.25 0.1M
2021-04-13 7.33 7.34 7.03 7.30 0.1M
2021-04-12 7.32 7.33 7.13 7.28 0.2M
2021-04-09 7.35 7.35 7.13 7.31 0.1M
2021-04-08 7.46 7.46 7.19 7.30 0.1M
2021-04-07 7.54 7.55 7.40 7.47 0.1M
2021-04-06 7.38 7.54 7.38 7.50 0.1M
2021-04-05 7.62 7.62 7.26 7.38 0.1M
2021-04-01 7.48 7.74 7.45 7.51 0.1M
2021-03-31 7.22 7.45 7.17 7.41 0.1M
2021-03-30 7.13 7.23 7.10 7.19 0.2M
2021-03-29 6.94 7.22 6.93 7.12 0.3M
2021-03-26 7.20 7.43 6.93 6.99 0.4M
2021-03-25 6.73 7.20 6.62 7.09 0.3M
2021-03-24 6.63 6.96 6.63 6.80 0.2M
2021-03-23 6.52 6.78 6.47 6.55 0.1M
2021-03-22 6.60 6.98 6.59 6.60 0.1M
2021-03-19 6.56 6.91 6.51 6.59 0.6M
2021-03-18 6.75 6.92 6.64 6.66 0.1M
2021-03-17 7.00 7.01 6.68 6.80 0.1M
2021-03-16 6.91 7.14 6.90 7.01 0.1M
2021-03-15 7.25 7.25 6.92 6.97 0.2M
2021-03-12 6.64 7.29 6.64 7.28 0.6M
2021-03-11 6.68 6.84 6.56 6.65 0.2M
2021-03-10 6.45 6.64 6.45 6.62 0.1M
2021-03-09 6.50 6.67 6.39 6.42 0.2M
2021-03-08 6.25 6.51 6.25 6.48 0.1M
2021-03-05 6.29 6.39 6.10 6.25 0.2M
2021-03-04 6.25 6.40 6.10 6.20 0.2M
2021-03-03 6.24 6.49 6.18 6.30 0.2M
2021-03-02 6.50 6.55 6.15 6.18 0.1M
2021-03-01 6.40 6.55 6.39 6.42 0.1M
2021-02-26 6.37 6.49 6.16 6.16 0.2M
2021-02-25 6.60 6.64 6.37 6.39 0.2M
2021-02-24 6.53 6.67 6.50 6.57 0.3M
2021-02-23 6.55 6.55 6.35 6.48 0.2M
2021-02-22 6.46 6.66 6.42 6.49 0.2M
2021-02-19 6.58 6.67 6.42 6.44 0.2M
2021-02-18 6.63 6.68 6.38 6.58 0.2M
2021-02-17 6.66 6.97 6.55 6.64 0.7M
2021-02-16 6.00 6.96 5.95 6.53 0.9M
2021-02-12 5.90 5.95 5.85 5.92 0.1M
2021-02-11 5.81 5.99 5.75 5.87 0.1M
2021-02-10 5.82 5.86 5.73 5.80 0.2M
2021-02-09 5.90 5.93 5.72 5.79 0.1M
2021-02-08 5.89 5.99 5.87 5.93 0.1M
2021-02-05 6.00 6.02 5.74 5.84 0.1M
2021-02-04 5.84 6.00 5.80 5.99 0.0M
2021-02-03 5.70 5.84 5.64 5.80 0.1M
2021-02-02 5.71 5.80 5.51 5.73 0.1M
2021-02-01 5.51 5.73 5.42 5.62 0.1M
2021-01-29 5.54 5.61 5.42 5.46 0.2M
2021-01-28 5.64 5.73 5.51 5.60 0.1M
2021-01-27 5.56 5.75 5.41 5.57 0.1M
2021-01-26 5.76 5.79 5.61 5.62 0.1M
2021-01-25 5.95 5.96 5.58 5.74 0.1M
2021-01-22 5.52 5.95 5.50 5.91 0.3M
2021-01-21 5.41 5.57 5.30 5.49 0.2M
2021-01-20 5.36 5.50 5.20 5.42 0.3M
2021-01-19 5.25 5.35 5.15 5.30 0.3M
2021-01-15 5.22 5.22 5.02 5.16 0.2M
2021-01-14 5.03 5.25 4.96 5.19 0.5M
2021-01-13 4.60 5.13 4.58 5.00 0.6M
2021-01-12 4.19 4.56 4.19 4.55 0.5M
2021-01-11 4.35 4.43 4.16 4.17 0.2M
2021-01-08 4.50 4.54 4.33 4.40 0.2M
2021-01-07 4.50 4.55 4.34 4.40 0.4M
2021-01-06 4.18 4.60 4.13 4.40 0.4M
2021-01-05 4.00 4.20 3.92 4.03 0.3M
2021-01-04 3.89 3.94 3.75 3.85 0.2M