BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
11.96
-0.13 (-1.08%)
Sep 16, 2025, 4:00 PM EDT - Market closed
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.02 | 12.11 | 11.91 | 11.96 | 11.96 | -1.08% | 57,098 |
| Sep 15, 2025 | 12.14 | 12.15 | 12.01 | 12.09 | 12.09 | - | 93,358 |
| Sep 12, 2025 | 12.14 | 12.25 | 12.05 | 12.09 | 12.09 | -0.90% | 42,386 |
| Sep 11, 2025 | 12.22 | 12.35 | 12.19 | 12.20 | 12.20 | -0.89% | 31,923 |
| Sep 10, 2025 | 12.18 | 12.45 | 12.17 | 12.31 | 12.31 | 0.82% | 63,266 |
| Sep 9, 2025 | 12.15 | 12.29 | 12.14 | 12.21 | 12.21 | 0.58% | 54,422 |
| Sep 8, 2025 | 12.11 | 12.19 | 12.08 | 12.14 | 12.14 | -0.08% | 63,327 |
| Sep 5, 2025 | 12.13 | 12.20 | 12.06 | 12.15 | 12.15 | 0.16% | 46,134 |
| Sep 4, 2025 | 12.15 | 12.20 | 12.09 | 12.13 | 12.13 | 0.25% | 30,499 |
| Sep 3, 2025 | 12.14 | 12.30 | 12.05 | 12.10 | 12.10 | -0.49% | 53,079 |
| Sep 2, 2025 | 12.29 | 12.34 | 12.11 | 12.16 | 12.16 | -0.49% | 34,010 |
| Aug 29, 2025 | 12.20 | 12.30 | 12.19 | 12.22 | 12.22 | 0.83% | 52,966 |
| Aug 28, 2025 | 12.17 | 12.40 | 12.10 | 12.12 | 12.12 | 0.33% | 59,236 |
| 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 |