BCP Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	12.02	12.18	12.02	12.08	12.08	0.50%	147,806
Aug 26, 2025	11.98	12.34	11.91	12.02	12.02	-0.08%	77,974
Aug 25, 2025	12.20	12.40	11.95	12.03	12.03	-1.96%	157,140
Aug 22, 2025	12.20	12.47	12.20	12.27	12.27	1.40%	53,281
Aug 21, 2025	12.22	12.25	12.09	12.10	12.10	-0.82%	39,314
Aug 20, 2025	12.22	12.45	12.15	12.20	12.20	0.25%	74,948
Aug 19, 2025	12.12	12.31	12.12	12.17	12.17	-0.25%	90,345
Aug 18, 2025	12.28	12.54	12.11	12.20	12.20	-3.94%	85,586
Aug 15, 2025	12.59	12.75	12.50	12.70	12.21	1.60%	142,884
Aug 14, 2025	12.47	12.60	12.42	12.50	12.02	0.56%	48,029
Aug 13, 2025	12.51	12.59	12.40	12.43	11.95	-0.16%	33,227
Aug 12, 2025	12.33	12.59	12.33	12.45	11.97	0.81%	43,695
Aug 11, 2025	12.40	12.57	12.31	12.35	11.87	0.08%	43,371
Aug 8, 2025	12.40	12.45	12.29	12.34	11.86	0.73%	63,626
Aug 7, 2025	12.31	12.36	12.16	12.25	11.78	-1.29%	43,733
Aug 6, 2025	12.15	12.45	12.15	12.41	11.93	2.22%	47,579
Aug 5, 2025	12.31	12.31	12.14	12.14	11.67	-1.10%	55,244
Aug 4, 2025	12.22	12.32	12.18	12.28	11.80	0.29%	17,854
Aug 1, 2025	12.24	12.24	12.15	12.24	11.77	0.33%	28,691
Jul 31, 2025	12.26	12.45	12.19	12.20	11.73	-0.81%	43,881
Jul 30, 2025	12.43	12.58	12.30	12.30	11.83	-1.05%	38,966
Jul 29, 2025	12.50	12.61	12.42	12.43	11.95	-0.40%	21,579
Jul 28, 2025	12.61	12.62	12.45	12.48	12.00	-0.95%	40,750
Jul 25, 2025	12.50	12.64	12.45	12.60	12.11	0.96%	23,578
Jul 24, 2025	12.57	12.67	12.48	12.48	12.00	-0.40%	125,070
Jul 23, 2025	12.60	12.73	12.51	12.53	12.05	-0.40%	40,790
Jul 22, 2025	12.62	12.70	12.55	12.58	12.09	-0.79%	50,197
Jul 21, 2025	12.76	12.90	12.65	12.68	12.19	-0.86%	38,949
Jul 18, 2025	12.85	12.86	12.65	12.79	12.30	0.12%	47,658
Jul 17, 2025	12.82	12.91	12.71	12.78	12.28	-0.20%	38,109
Jul 16, 2025	12.85	12.85	12.71	12.80	12.31	-0.39%	32,575
Jul 15, 2025	12.62	12.94	12.50	12.85	12.35	2.39%	48,303
Jul 14, 2025	12.63	12.65	12.46	12.55	12.07	-1.57%	52,451
Jul 11, 2025	12.65	12.75	12.46	12.75	12.26	1.19%	64,402
Jul 10, 2025	12.55	12.77	12.50	12.60	12.11	0.56%	58,357
Jul 9, 2025	12.53	12.61	12.49	12.53	12.05	-0.16%	21,060
Jul 8, 2025	12.45	12.69	12.45	12.55	12.07	0.72%	24,519
Jul 7, 2025	12.57	12.63	12.45	12.46	11.98	-0.64%	38,336
Jul 3, 2025	12.55	12.59	12.48	12.54	12.06	-0.08%	8,105
Jul 2, 2025	12.60	12.60	12.50	12.55	12.07	0.32%	16,397
Jul 1, 2025	12.52	12.74	12.45	12.51	12.03	-0.08%	24,336
Jun 30, 2025	12.59	12.72	12.50	12.52	12.04	0.40%	36,582
Jun 27, 2025	12.61	12.69	12.45	12.47	11.99	-1.11%	15,147
Jun 26, 2025	12.70	12.70	12.50	12.61	12.12	-0.63%	19,225
Jun 25, 2025	12.35	12.69	12.34	12.69	12.20	2.26%	43,229
Jun 24, 2025	12.62	12.69	12.38	12.41	11.93	-1.74%	32,859
Jun 23, 2025	12.58	12.75	12.41	12.63	12.14	-0.24%	44,806
Jun 20, 2025	12.52	12.66	12.37	12.66	12.17	1.85%	63,032
Jun 18, 2025	12.14	12.66	12.14	12.43	11.95	6.79%	128,473
Jun 17, 2025	11.50	11.66	11.49	11.64	11.19	1.04%	42,977