BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.06
+0.10 (1.51%)
Oct 13, 2026, 11:04 AM EDT - Market open
BCP Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.99 | 7.07 | 6.92 | 7.06 | 7.06 | 1.51% | 26,834 |
| Oct 12, 2026 | 6.96 | 7.00 | 6.90 | 6.95 | 6.95 | 0.29% | 37,148 |
| Oct 9, 2026 | 6.90 | 6.95 | 6.90 | 6.93 | 6.93 | 0.58% | 15,811 |
| Oct 8, 2026 | 6.96 | 6.96 | 6.84 | 6.89 | 6.89 | 0.15% | 26,908 |
| Oct 7, 2026 | 6.93 | 6.93 | 6.81 | 6.88 | 6.88 | -0.58% | 14,301 |
| Oct 6, 2026 | 6.90 | 6.96 | 6.75 | 6.92 | 6.92 | 0.73% | 45,709 |
| Oct 5, 2026 | 6.84 | 6.93 | 6.81 | 6.87 | 6.87 | -0.29% | 25,255 |
| Oct 2, 2026 | 6.83 | 6.95 | 6.78 | 6.89 | 6.89 | 1.47% | 54,582 |
| Oct 1, 2026 | 6.75 | 6.90 | 6.73 | 6.79 | 6.79 | - | 38,432 |
| Sep 30, 2026 | 6.88 | 6.96 | 6.78 | 6.79 | 6.79 | -0.88% | 28,281 |
| Sep 29, 2026 | 6.95 | 6.96 | 6.78 | 6.85 | 6.85 | 0.96% | 29,786 |
| Sep 28, 2026 | 6.93 | 6.95 | 6.76 | 6.79 | 6.79 | -2.23% | 34,666 |
| Sep 25, 2026 | 7.02 | 7.07 | 6.90 | 6.94 | 6.94 | -0.79% | 59,671 |
| Sep 24, 2026 | 7.10 | 7.13 | 6.96 | 7.00 | 7.00 | -1.48% | 39,269 |
| Sep 23, 2026 | 7.07 | 7.15 | 7.05 | 7.10 | 7.10 | 0.14% | 20,757 |
| Sep 22, 2026 | 7.15 | 7.15 | 7.05 | 7.09 | 7.09 | -0.28% | 19,902 |
| Sep 21, 2026 | 7.09 | 7.13 | 7.05 | 7.11 | 7.11 | 1.14% | 28,944 |
| Sep 18, 2026 | 7.05 | 7.16 | 7.02 | 7.03 | 7.03 | -0.57% | 29,562 |
| Sep 17, 2026 | 7.04 | 7.13 | 7.04 | 7.07 | 7.07 | 0.71% | 46,839 |
| Sep 16, 2026 | 7.05 | 7.07 | 7.02 | 7.02 | 7.02 | - | 57,767 |
| Sep 15, 2026 | 7.08 | 7.08 | 7.00 | 7.02 | 7.02 | -0.57% | 33,927 |
| Sep 14, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 7.06 | 0.28% | 45,748 |
| Sep 11, 2026 | 7.15 | 7.16 | 7.10 | 7.13 | 7.04 | 0.56% | 17,096 |
| Sep 10, 2026 | 7.12 | 7.20 | 7.06 | 7.09 | 7.00 | -0.14% | 30,053 |
| Sep 9, 2026 | 7.22 | 7.23 | 7.06 | 7.10 | 7.01 | -2.07% | 138,947 |
| Sep 8, 2026 | 7.34 | 7.38 | 7.20 | 7.25 | 7.16 | -1.23% | 69,898 |
| Sep 4, 2026 | 7.29 | 7.34 | 7.11 | 7.34 | 7.25 | 0.55% | 72,378 |
| Sep 3, 2026 | 7.54 | 7.64 | 7.30 | 7.30 | 7.21 | -3.31% | 178,774 |
| Sep 2, 2026 | 7.63 | 7.65 | 7.52 | 7.55 | 7.45 | -0.92% | 56,682 |
| Sep 1, 2026 | 7.69 | 7.73 | 7.62 | 7.62 | 7.52 | -1.99% | 52,948 |
| Aug 31, 2026 | 7.75 | 7.83 | 7.69 | 7.78 | 7.68 | -0.06% | 89,853 |
| Aug 28, 2026 | 7.68 | 7.82 | 7.67 | 7.78 | 7.68 | 1.43% | 107,253 |
| Aug 27, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.57 | - | 59,489 |
| Aug 26, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.57 | -0.78% | 54,251 |
| Aug 25, 2026 | 7.66 | 7.75 | 7.66 | 7.73 | 7.63 | 0.91% | 34,320 |
| Aug 24, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | 7.56 | 0.26% | 36,008 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.62 | 7.64 | 7.54 | -0.13% | 25,817 |
| Aug 20, 2026 | 7.62 | 7.67 | 7.62 | 7.65 | 7.55 | - | 24,833 |
| Aug 19, 2026 | 7.69 | 7.69 | 7.61 | 7.65 | 7.55 | -0.13% | 67,014 |
| Aug 18, 2026 | 7.65 | 7.68 | 7.62 | 7.66 | 7.56 | 0.39% | 45,353 |
| Aug 17, 2026 | 7.63 | 7.68 | 7.62 | 7.63 | 7.53 | -0.26% | 36,434 |
| Aug 14, 2026 | 7.63 | 7.67 | 7.44 | 7.65 | 7.55 | 1.06% | 58,977 |
| Aug 13, 2026 | 7.74 | 7.77 | 7.62 | 7.66 | 7.47 | -0.78% | 47,824 |
| Aug 12, 2026 | 7.70 | 7.89 | 7.66 | 7.72 | 7.53 | -0.39% | 46,341 |
| Aug 11, 2026 | 7.65 | 7.75 | 7.57 | 7.75 | 7.56 | 1.31% | 55,166 |
| Aug 10, 2026 | 7.41 | 7.65 | 7.40 | 7.65 | 7.46 | 2.00% | 81,565 |
| Aug 7, 2026 | 7.23 | 7.58 | 7.10 | 7.50 | 7.32 | 1.49% | 168,201 |
| Aug 6, 2026 | 7.37 | 7.48 | 7.22 | 7.39 | 7.21 | 0.68% | 150,308 |
| Aug 5, 2026 | 7.34 | 7.38 | 7.28 | 7.34 | 7.16 | 0.27% | 30,644 |
| Aug 4, 2026 | 7.34 | 7.37 | 7.26 | 7.32 | 7.14 | -0.81% | 33,596 |