BCP Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.59	11.67	11.21	11.25	11.25	-2.93%	49,658
Feb 26, 2026	11.51	11.69	11.51	11.59	11.59	0.26%	54,040
Feb 25, 2026	11.27	11.58	11.27	11.56	11.56	2.17%	37,740
Feb 24, 2026	11.30	11.40	11.20	11.32	11.32	0.40%	36,139
Feb 23, 2026	11.55	11.60	11.18	11.27	11.27	-1.57%	76,965
Feb 20, 2026	11.76	11.82	11.38	11.45	11.45	-2.72%	120,216
Feb 19, 2026	11.89	11.95	11.77	11.77	11.77	-1.42%	40,946
Feb 18, 2026	11.80	11.95	11.73	11.94	11.94	1.19%	61,568
Feb 17, 2026	12.10	12.19	11.79	11.80	11.80	-2.48%	96,789
Feb 13, 2026	12.05	12.24	12.02	12.10	12.10	0.50%	48,699
Feb 12, 2026	12.13	12.29	12.04	12.04	12.04	-0.41%	50,698
Feb 11, 2026	12.11	12.18	12.00	12.09	12.09	-0.82%	31,204
Feb 10, 2026	12.08	12.20	12.02	12.19	12.19	1.41%	33,377
Feb 9, 2026	12.28	12.29	11.98	12.02	12.02	-1.56%	70,108
Feb 6, 2026	12.17	12.33	12.09	12.21	12.21	0.33%	104,022
Feb 5, 2026	12.29	12.38	12.11	12.17	12.17	-1.22%	58,624
Feb 4, 2026	12.12	12.32	12.12	12.32	12.32	1.90%	35,729
Feb 3, 2026	12.16	12.30	12.00	12.09	12.09	-0.66%	30,528
Feb 2, 2026	12.22	12.24	11.93	12.17	12.17	-0.90%	93,035
Jan 30, 2026	12.28	12.48	12.13	12.28	12.28	-0.08%	46,055
Jan 29, 2026	12.52	12.52	12.20	12.29	12.29	-1.36%	42,405
Jan 28, 2026	12.45	12.61	12.38	12.46	12.46	0.40%	113,072
Jan 27, 2026	12.45	12.64	12.40	12.41	12.41	-0.24%	78,916
Jan 26, 2026	12.56	12.71	12.38	12.44	12.44	-0.88%	69,700
Jan 23, 2026	12.55	12.70	12.46	12.55	12.55	0.24%	71,839
Jan 22, 2026	12.31	12.54	12.31	12.52	12.52	1.95%	79,990
Jan 21, 2026	12.25	12.39	12.25	12.28	12.28	0.49%	42,557
Jan 20, 2026	12.28	12.40	12.19	12.22	12.22	-0.97%	79,274
Jan 16, 2026	12.27	12.38	12.20	12.34	12.34	0.16%	61,745
Jan 15, 2026	12.15	12.32	12.04	12.32	12.32	1.99%	85,262
Jan 14, 2026	12.03	12.15	12.02	12.08	12.08	0.25%	63,020
Jan 13, 2026	12.00	12.06	12.00	12.05	12.05	0.33%	42,594
Jan 12, 2026	11.93	12.08	11.93	12.01	12.01	0.25%	60,535
Jan 9, 2026	11.98	12.05	11.87	11.98	11.98	0.25%	42,542
Jan 8, 2026	11.99	12.06	11.93	11.95	11.95	-	66,962
Jan 7, 2026	12.00	12.10	11.90	11.95	11.95	-0.33%	63,318
Jan 6, 2026	12.07	12.11	11.94	11.99	11.99	-0.58%	73,736
Jan 5, 2026	12.00	12.13	12.00	12.06	12.06	1.17%	59,639
Jan 2, 2026	11.83	11.99	11.83	11.92	11.92	0.76%	43,296
Dec 31, 2025	11.80	11.90	11.75	11.83	11.83	-0.08%	83,039
Dec 30, 2025	11.91	11.92	11.78	11.84	11.84	-0.84%	58,394
Dec 29, 2025	11.99	12.00	11.77	11.94	11.94	-0.08%	154,265
Dec 26, 2025	11.81	12.00	11.80	11.95	11.95	1.01%	106,817
Dec 24, 2025	11.85	12.00	11.82	11.83	11.83	-0.34%	17,118
Dec 23, 2025	11.79	12.00	11.78	11.87	11.87	0.68%	63,200
Dec 22, 2025	12.00	12.11	11.78	11.79	11.79	-1.67%	190,290
Dec 19, 2025	12.00	12.17	11.95	11.99	11.99	0.25%	93,308
Dec 18, 2025	12.29	12.31	11.93	11.96	11.96	-2.45%	81,139
Dec 17, 2025	12.29	12.48	12.24	12.26	12.26	2.34%	82,105
Dec 16, 2025	12.60	12.61	11.94	11.98	11.98	-4.69%	131,543