BCP Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	7.49	7.57	7.15	7.34	7.34	-1.74%	148,320
Mar 19, 2026	7.81	7.85	7.45	7.47	7.47	-4.23%	216,617
Mar 18, 2026	7.97	8.06	7.76	7.80	7.80	-2.99%	190,065
Mar 17, 2026	7.95	8.20	7.88	8.04	8.04	1.26%	106,612
Mar 16, 2026	8.20	8.25	7.93	7.94	7.94	-5.81%	205,571
Mar 13, 2026	8.73	8.81	8.39	8.43	8.11	-1.17%	211,377
Mar 12, 2026	9.00	9.02	8.53	8.53	8.21	-4.80%	230,212
Mar 11, 2026	9.08	9.10	8.93	8.96	8.62	-0.99%	143,885
Mar 10, 2026	9.21	9.24	8.97	9.05	8.71	-1.68%	171,243
Mar 9, 2026	9.92	9.93	8.97	9.21	8.86	-7.21%	384,882
Mar 6, 2026	10.51	10.71	9.90	9.92	9.54	-13.13%	262,312
Mar 5, 2026	11.50	11.55	11.38	11.42	10.99	-0.44%	60,092
Mar 4, 2026	11.43	11.73	11.40	11.47	11.03	0.35%	49,813
Mar 3, 2026	11.44	11.67	11.37	11.43	11.00	-1.30%	71,416
Mar 2, 2026	11.30	11.65	11.30	11.58	11.14	2.93%	58,976
Feb 27, 2026	11.59	11.67	11.21	11.25	10.82	-2.93%	49,658
Feb 26, 2026	11.51	11.69	11.51	11.59	11.15	0.26%	54,063
Feb 25, 2026	11.27	11.58	11.27	11.56	11.12	2.17%	38,745
Feb 24, 2026	11.30	11.40	11.20	11.32	10.89	0.40%	36,139
Feb 23, 2026	11.55	11.60	11.18	11.27	10.84	-1.57%	76,965
Feb 20, 2026	11.76	11.82	11.38	11.45	11.02	-2.72%	120,259
Feb 19, 2026	11.89	11.95	11.77	11.77	11.32	-1.42%	41,035
Feb 18, 2026	11.80	11.95	11.73	11.94	11.49	1.19%	61,569
Feb 17, 2026	12.10	12.19	11.79	11.80	11.35	-2.48%	96,789
Feb 13, 2026	12.05	12.24	12.02	12.10	11.64	0.50%	49,098
Feb 12, 2026	12.13	12.29	12.04	12.04	11.58	-0.41%	50,698
Feb 11, 2026	12.11	12.18	12.00	12.09	11.63	-0.82%	31,204
Feb 10, 2026	12.08	12.20	12.02	12.19	11.73	1.41%	33,386
Feb 9, 2026	12.28	12.29	11.98	12.02	11.56	-1.56%	70,108
Feb 6, 2026	12.17	12.33	12.09	12.21	11.75	0.33%	104,069
Feb 5, 2026	12.29	12.38	12.11	12.17	11.71	-1.22%	58,782
Feb 4, 2026	12.12	12.32	12.12	12.32	11.85	1.90%	35,796
Feb 3, 2026	12.16	12.30	12.00	12.09	11.63	-0.66%	30,533
Feb 2, 2026	12.22	12.24	11.93	12.17	11.71	-0.90%	93,036
Jan 30, 2026	12.28	12.48	12.13	12.28	11.81	-0.08%	46,075
Jan 29, 2026	12.52	12.52	12.20	12.29	11.82	-1.36%	42,426
Jan 28, 2026	12.45	12.61	12.38	12.46	11.99	0.40%	113,073
Jan 27, 2026	12.45	12.64	12.40	12.41	11.94	-0.24%	79,089
Jan 26, 2026	12.56	12.71	12.38	12.44	11.97	-0.88%	69,701
Jan 23, 2026	12.55	12.70	12.46	12.55	12.07	0.24%	71,850
Jan 22, 2026	12.31	12.54	12.31	12.52	12.04	1.95%	79,993
Jan 21, 2026	12.25	12.39	12.25	12.28	11.81	0.49%	42,564
Jan 20, 2026	12.28	12.40	12.19	12.22	11.76	-0.97%	80,328
Jan 16, 2026	12.27	12.38	12.20	12.34	11.87	0.16%	61,761
Jan 15, 2026	12.15	12.32	12.04	12.32	11.85	1.99%	85,271
Jan 14, 2026	12.03	12.15	12.02	12.08	11.62	0.25%	63,030
Jan 13, 2026	12.00	12.06	12.00	12.05	11.59	0.33%	42,604
Jan 12, 2026	11.93	12.08	11.93	12.01	11.55	0.25%	60,597
Jan 9, 2026	11.98	12.05	11.87	11.98	11.53	0.25%	42,553
Jan 8, 2026	11.99	12.06	11.93	11.95	11.50	-	67,513