BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
5.90
-0.04 (-0.67%)
At close: Nov 2, 2026, 4:00 PM EST
5.93
+0.03 (0.51%)
After-hours: Nov 2, 2026, 7:30 PM EST
BCP Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.95 | 6.05 | 5.89 | 5.90 | 5.90 | -0.67% | 40,400 |
| Oct 30, 2026 | 6.17 | 6.17 | 5.90 | 5.94 | 5.94 | -3.26% | 61,032 |
| Oct 29, 2026 | 6.03 | 6.17 | 6.02 | 6.14 | 6.14 | 3.19% | 46,410 |
| Oct 28, 2026 | 5.98 | 6.09 | 5.95 | 5.95 | 5.95 | -0.50% | 21,405 |
| Oct 27, 2026 | 5.80 | 6.04 | 5.80 | 5.98 | 5.98 | 2.57% | 35,741 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.78 | 5.83 | 5.83 | -1.85% | 55,908 |
| Oct 23, 2026 | 6.10 | 6.10 | 5.90 | 5.94 | 5.94 | -1.82% | 46,382 |
| Oct 22, 2026 | 5.93 | 6.10 | 5.80 | 6.05 | 6.05 | 1.85% | 76,645 |
| Oct 21, 2026 | 6.31 | 6.31 | 5.91 | 5.94 | 5.94 | -5.41% | 110,473 |
| Oct 20, 2026 | 6.47 | 6.60 | 6.28 | 6.28 | 6.28 | -3.09% | 57,118 |
| Oct 19, 2026 | 6.70 | 6.70 | 6.43 | 6.48 | 6.48 | -2.70% | 54,690 |
| Oct 16, 2026 | 6.70 | 6.79 | 6.64 | 6.66 | 6.66 | -0.15% | 27,580 |
| Oct 15, 2026 | 6.75 | 6.78 | 6.64 | 6.67 | 6.67 | -0.74% | 62,891 |
| Oct 14, 2026 | 7.00 | 7.00 | 6.79 | 6.81 | 6.72 | -4.08% | 34,222 |
| Oct 13, 2026 | 6.99 | 7.10 | 6.92 | 7.10 | 7.01 | 2.16% | 45,648 |
| Oct 12, 2026 | 6.96 | 7.00 | 6.90 | 6.95 | 6.86 | 0.29% | 37,151 |
| Oct 9, 2026 | 6.90 | 6.95 | 6.90 | 6.93 | 6.84 | 0.58% | 15,816 |
| Oct 8, 2026 | 6.96 | 6.96 | 6.84 | 6.89 | 6.80 | 0.15% | 26,918 |
| Oct 7, 2026 | 6.93 | 6.93 | 6.81 | 6.88 | 6.79 | -0.58% | 14,304 |
| Oct 6, 2026 | 6.90 | 6.96 | 6.75 | 6.92 | 6.83 | 0.73% | 45,752 |
| Oct 5, 2026 | 6.84 | 6.93 | 6.81 | 6.87 | 6.78 | -0.29% | 25,259 |
| Oct 2, 2026 | 6.83 | 6.95 | 6.78 | 6.89 | 6.80 | 1.47% | 54,597 |
| Oct 1, 2026 | 6.75 | 6.90 | 6.73 | 6.79 | 6.70 | - | 38,433 |
| Sep 30, 2026 | 6.88 | 6.96 | 6.78 | 6.79 | 6.70 | -0.88% | 28,382 |
| Sep 29, 2026 | 6.95 | 6.96 | 6.78 | 6.85 | 6.76 | 0.96% | 29,892 |
| Sep 28, 2026 | 6.93 | 6.95 | 6.76 | 6.79 | 6.70 | -2.23% | 34,686 |
| Sep 25, 2026 | 7.02 | 7.07 | 6.90 | 6.94 | 6.85 | -0.79% | 59,712 |
| Sep 24, 2026 | 7.10 | 7.13 | 6.96 | 7.00 | 6.90 | -1.48% | 39,288 |
| Sep 23, 2026 | 7.07 | 7.15 | 7.05 | 7.10 | 7.01 | 0.14% | 20,758 |
| Sep 22, 2026 | 7.15 | 7.15 | 7.05 | 7.09 | 7.00 | -0.28% | 19,922 |
| Sep 21, 2026 | 7.09 | 7.13 | 7.05 | 7.11 | 7.02 | 1.14% | 28,953 |
| Sep 18, 2026 | 7.05 | 7.16 | 7.02 | 7.03 | 6.94 | -0.57% | 29,566 |
| Sep 17, 2026 | 7.04 | 7.13 | 7.04 | 7.07 | 6.98 | 0.71% | 46,842 |
| Sep 16, 2026 | 7.05 | 7.07 | 7.02 | 7.02 | 6.93 | - | 57,777 |
| Sep 15, 2026 | 7.08 | 7.08 | 7.00 | 7.02 | 6.93 | -0.57% | 33,972 |
| Sep 14, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 6.97 | 0.28% | 45,750 |
| Sep 11, 2026 | 7.15 | 7.16 | 7.10 | 7.13 | 6.95 | 0.56% | 17,096 |
| Sep 10, 2026 | 7.12 | 7.20 | 7.06 | 7.09 | 6.91 | -0.14% | 30,053 |
| Sep 9, 2026 | 7.22 | 7.23 | 7.06 | 7.10 | 6.92 | -2.07% | 138,947 |
| Sep 8, 2026 | 7.34 | 7.38 | 7.20 | 7.25 | 7.06 | -1.23% | 69,898 |
| Sep 4, 2026 | 7.29 | 7.34 | 7.11 | 7.34 | 7.15 | 0.55% | 72,378 |
| Sep 3, 2026 | 7.54 | 7.64 | 7.30 | 7.30 | 7.11 | -3.31% | 178,774 |
| Sep 2, 2026 | 7.63 | 7.65 | 7.52 | 7.55 | 7.36 | -0.92% | 56,682 |
| Sep 1, 2026 | 7.69 | 7.73 | 7.62 | 7.62 | 7.42 | -1.99% | 52,948 |
| Aug 31, 2026 | 7.75 | 7.83 | 7.69 | 7.78 | 7.58 | -0.06% | 89,853 |
| Aug 28, 2026 | 7.68 | 7.82 | 7.67 | 7.78 | 7.58 | 1.43% | 107,253 |
| Aug 27, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.47 | - | 59,489 |
| Aug 26, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.47 | -0.78% | 54,251 |
| Aug 25, 2026 | 7.66 | 7.75 | 7.66 | 7.73 | 7.53 | 0.91% | 34,320 |
| Aug 24, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | 7.46 | 0.26% | 36,008 |