BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.52
-0.11 (-1.38%)
At close: May 22, 2026, 4:00 PM EDT
7.60
+0.08 (1.12%)
After-hours: May 22, 2026, 7:19 PM EDT
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.67 | 7.68 | 7.51 | 7.52 | 7.52 | -1.38% | 76,616 |
| May 21, 2026 | 7.60 | 7.68 | 7.55 | 7.62 | 7.62 | - | 31,941 |
| May 20, 2026 | 7.54 | 7.70 | 7.53 | 7.62 | 7.62 | 1.20% | 55,452 |
| May 19, 2026 | 7.67 | 7.70 | 7.53 | 7.53 | 7.53 | -1.18% | 64,308 |
| May 18, 2026 | 7.65 | 7.79 | 7.60 | 7.62 | 7.62 | -0.26% | 90,597 |
| May 15, 2026 | 7.71 | 7.83 | 7.64 | 7.67 | 7.64 | -1.41% | 82,335 |
| May 14, 2026 | 7.96 | 8.02 | 7.85 | 7.87 | 7.75 | -1.13% | 74,852 |
| May 13, 2026 | 8.01 | 8.09 | 7.85 | 7.96 | 7.84 | -1.00% | 125,773 |
| May 12, 2026 | 8.08 | 8.15 | 7.94 | 8.04 | 7.92 | -0.74% | 69,645 |
| May 11, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.98 | -2.99% | 79,702 |
| May 8, 2026 | 8.14 | 8.37 | 8.07 | 8.35 | 8.22 | 6.23% | 178,415 |
| May 7, 2026 | 7.90 | 7.95 | 7.82 | 7.86 | 7.74 | -0.51% | 98,805 |
| May 6, 2026 | 8.00 | 8.03 | 7.78 | 7.90 | 7.78 | -0.75% | 111,532 |
| May 5, 2026 | 8.00 | 8.05 | 7.95 | 7.96 | 7.84 | -0.75% | 53,806 |
| May 4, 2026 | 7.99 | 8.05 | 7.97 | 8.02 | 7.90 | 0.88% | 57,212 |
| May 1, 2026 | 7.90 | 8.01 | 7.85 | 7.95 | 7.83 | 0.76% | 115,395 |
| Apr 30, 2026 | 7.78 | 7.95 | 7.78 | 7.89 | 7.77 | 1.41% | 111,957 |
| Apr 29, 2026 | 7.83 | 7.95 | 7.76 | 7.78 | 7.66 | -0.51% | 52,600 |
| Apr 28, 2026 | 7.80 | 7.90 | 7.76 | 7.82 | 7.70 | 0.51% | 61,404 |
| Apr 27, 2026 | 7.77 | 7.90 | 7.77 | 7.78 | 7.66 | 0.13% | 53,283 |
| Apr 24, 2026 | 7.77 | 7.85 | 7.75 | 7.77 | 7.65 | -0.38% | 66,358 |
| Apr 23, 2026 | 7.98 | 7.98 | 7.78 | 7.80 | 7.68 | -1.64% | 62,233 |
| Apr 22, 2026 | 8.06 | 8.07 | 7.90 | 7.93 | 7.81 | -1.61% | 113,564 |
| Apr 21, 2026 | 8.14 | 8.15 | 7.97 | 8.06 | 7.94 | -0.49% | 83,067 |
| Apr 20, 2026 | 8.23 | 8.30 | 8.05 | 8.10 | 7.98 | -0.25% | 70,489 |
| Apr 17, 2026 | 7.98 | 8.17 | 7.98 | 8.12 | 8.00 | 1.25% | 79,225 |
| Apr 16, 2026 | 7.91 | 8.04 | 7.87 | 8.02 | 7.90 | 1.26% | 80,688 |
| Apr 15, 2026 | 7.73 | 7.95 | 7.73 | 7.92 | 7.80 | 2.72% | 98,848 |
| Apr 14, 2026 | 7.94 | 7.97 | 7.77 | 7.80 | 7.59 | -1.14% | 142,316 |
| Apr 13, 2026 | 8.01 | 8.11 | 7.75 | 7.89 | 7.68 | -1.00% | 161,717 |
| Apr 10, 2026 | 7.80 | 8.12 | 7.74 | 7.97 | 7.76 | 4.05% | 210,223 |
| Apr 9, 2026 | 7.90 | 8.00 | 7.66 | 7.66 | 7.46 | -3.04% | 118,165 |
| Apr 8, 2026 | 7.99 | 8.13 | 7.87 | 7.90 | 7.69 | 0.51% | 57,638 |
| Apr 7, 2026 | 7.83 | 7.93 | 7.61 | 7.86 | 7.65 | - | 81,296 |
| Apr 6, 2026 | 7.63 | 7.89 | 7.63 | 7.86 | 7.65 | 2.88% | 98,852 |
| Apr 2, 2026 | 7.52 | 7.64 | 7.46 | 7.64 | 7.44 | 1.19% | 78,011 |
| Apr 1, 2026 | 7.62 | 7.65 | 7.49 | 7.55 | 7.35 | 0.40% | 87,815 |
| Mar 31, 2026 | 7.50 | 7.66 | 7.41 | 7.52 | 7.32 | 1.21% | 100,553 |
| Mar 30, 2026 | 7.40 | 7.62 | 7.35 | 7.43 | 7.23 | 2.34% | 256,517 |
| Mar 27, 2026 | 7.49 | 7.65 | 7.21 | 7.26 | 7.07 | -3.33% | 151,803 |
| Mar 26, 2026 | 7.34 | 7.68 | 7.30 | 7.51 | 7.31 | 2.60% | 127,148 |
| Mar 25, 2026 | 7.40 | 7.47 | 7.22 | 7.32 | 7.12 | -1.74% | 166,629 |
| Mar 24, 2026 | 7.20 | 7.48 | 7.11 | 7.45 | 7.25 | 3.19% | 231,719 |
| Mar 23, 2026 | 7.41 | 7.57 | 7.21 | 7.22 | 7.03 | -1.63% | 251,267 |
| Mar 20, 2026 | 7.49 | 7.57 | 7.15 | 7.34 | 7.14 | -1.74% | 148,320 |
| Mar 19, 2026 | 7.81 | 7.85 | 7.45 | 7.47 | 7.27 | -4.23% | 216,708 |
| Mar 18, 2026 | 7.97 | 8.06 | 7.76 | 7.80 | 7.59 | -2.99% | 190,101 |
| Mar 17, 2026 | 7.95 | 8.20 | 7.88 | 8.04 | 7.83 | 1.26% | 106,639 |
| Mar 16, 2026 | 8.20 | 8.25 | 7.93 | 7.94 | 7.73 | -2.10% | 208,466 |
| Mar 13, 2026 | 8.73 | 8.81 | 8.39 | 8.43 | 7.89 | -1.17% | 211,377 |