BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.97
+0.31 (4.05%)
At close: Apr 10, 2026, 4:00 PM EDT
7.93
-0.04 (-0.50%)
After-hours: Apr 10, 2026, 4:45 PM EDT
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.80 | 8.12 | 7.74 | 7.97 | 7.97 | 4.05% | 210,223 |
| Apr 9, 2026 | 7.90 | 8.00 | 7.66 | 7.66 | 7.66 | -3.04% | 117,964 |
| Apr 8, 2026 | 7.99 | 8.13 | 7.87 | 7.90 | 7.90 | 0.51% | 57,638 |
| Apr 7, 2026 | 7.83 | 7.93 | 7.61 | 7.86 | 7.86 | - | 81,296 |
| Apr 6, 2026 | 7.63 | 7.89 | 7.63 | 7.86 | 7.86 | 2.88% | 98,652 |
| Apr 2, 2026 | 7.52 | 7.64 | 7.46 | 7.64 | 7.64 | 1.19% | 77,967 |
| Apr 1, 2026 | 7.62 | 7.65 | 7.49 | 7.55 | 7.55 | 0.40% | 87,794 |
| Mar 31, 2026 | 7.50 | 7.66 | 7.41 | 7.52 | 7.52 | 1.21% | 100,550 |
| Mar 30, 2026 | 7.40 | 7.62 | 7.35 | 7.43 | 7.43 | 2.34% | 256,492 |
| Mar 27, 2026 | 7.49 | 7.65 | 7.21 | 7.26 | 7.26 | -3.33% | 151,793 |
| Mar 26, 2026 | 7.34 | 7.68 | 7.30 | 7.51 | 7.51 | 2.60% | 127,118 |
| Mar 25, 2026 | 7.40 | 7.47 | 7.22 | 7.32 | 7.32 | -1.74% | 166,629 |
| Mar 24, 2026 | 7.20 | 7.48 | 7.11 | 7.45 | 7.45 | 3.19% | 230,803 |
| Mar 23, 2026 | 7.41 | 7.57 | 7.21 | 7.22 | 7.22 | -1.63% | 251,263 |
| 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 |