BCP Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	12.70	12.72	12.55	12.57	12.57	-1.18%	32,030
Dec 12, 2025	12.79	12.86	12.64	12.72	12.72	-	22,451
Dec 11, 2025	13.07	13.08	12.60	12.72	12.72	-3.05%	91,592
Dec 10, 2025	13.23	13.33	13.06	13.12	13.12	-1.35%	39,041
Dec 9, 2025	13.26	13.39	13.16	13.30	13.30	0.76%	113,682
Dec 8, 2025	13.17	13.44	13.15	13.20	13.20	0.84%	95,430
Dec 5, 2025	13.00	13.32	13.00	13.09	13.09	0.31%	119,222
Dec 4, 2025	13.06	13.13	13.03	13.05	13.05	0.54%	51,077
Dec 3, 2025	13.02	13.13	12.98	12.98	12.98	-0.08%	75,527
Dec 2, 2025	13.02	13.07	12.95	12.99	12.99	-0.08%	72,021
Dec 1, 2025	12.95	13.14	12.85	13.00	13.00	-0.23%	59,998
Nov 28, 2025	12.85	13.14	12.85	13.03	13.03	1.01%	40,542
Nov 26, 2025	13.00	13.14	12.81	12.90	12.90	-1.15%	63,603
Nov 25, 2025	12.74	13.12	12.66	13.05	13.05	3.08%	83,194
Nov 24, 2025	12.63	12.80	12.63	12.66	12.66	0.64%	91,622
Nov 21, 2025	12.50	12.65	12.33	12.58	12.58	1.62%	143,542
Nov 20, 2025	12.68	12.81	12.38	12.38	12.38	-1.75%	105,186
Nov 19, 2025	12.69	12.84	12.60	12.60	12.60	-0.32%	54,751
Nov 18, 2025	12.50	12.75	12.48	12.64	12.64	1.12%	107,661
Nov 17, 2025	12.81	13.10	12.46	12.50	12.50	-1.96%	125,766
Nov 14, 2025	12.64	12.92	12.64	12.75	12.28	1.92%	87,014
Nov 13, 2025	13.22	13.25	12.51	12.51	12.05	-4.87%	93,510
Nov 12, 2025	12.90	13.50	12.90	13.15	12.67	1.31%	108,721
Nov 11, 2025	12.65	13.01	12.60	12.98	12.50	1.56%	50,925
Nov 10, 2025	12.50	12.80	12.50	12.78	12.31	1.27%	103,294
Nov 7, 2025	12.39	12.79	12.38	12.62	12.15	4.04%	150,203
Nov 6, 2025	12.08	12.22	11.90	12.13	11.68	0.41%	61,964
Nov 5, 2025	11.86	12.09	11.80	12.08	11.63	1.68%	41,352
Nov 4, 2025	11.80	12.04	11.80	11.88	11.44	0.59%	36,807
Nov 3, 2025	11.78	12.07	11.78	11.81	11.37	0.34%	39,897
Oct 31, 2025	11.63	11.91	11.63	11.77	11.34	1.73%	44,563
Oct 30, 2025	11.52	11.79	11.47	11.57	11.14	0.09%	25,354
Oct 29, 2025	11.64	11.80	11.51	11.56	11.13	-1.62%	49,398
Oct 28, 2025	11.59	11.76	11.59	11.75	11.32	0.86%	38,439
Oct 27, 2025	11.67	11.68	11.56	11.65	11.22	-0.09%	48,919
Oct 24, 2025	11.61	11.70	11.45	11.66	11.23	1.83%	51,211
Oct 23, 2025	11.52	11.69	11.45	11.45	11.03	-1.46%	29,629
Oct 22, 2025	11.30	11.68	11.30	11.62	11.19	2.38%	38,316
Oct 21, 2025	11.30	11.55	11.30	11.35	10.93	-0.18%	49,400
Oct 20, 2025	11.27	11.50	11.27	11.37	10.95	0.89%	54,929