BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.54
+0.03 (0.40%)
Jun 12, 2026, 12:33 PM EDT - Market open
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.50 | 7.54 | 7.45 | 7.51 | - | - | 15,724 |
| Jun 11, 2026 | 7.58 | 7.63 | 7.50 | 7.51 | 7.51 | -1.31% | 54,887 |
| Jun 10, 2026 | 7.55 | 7.62 | 7.50 | 7.61 | 7.61 | 1.33% | 31,117 |
| Jun 9, 2026 | 7.38 | 7.61 | 7.38 | 7.51 | 7.51 | 1.90% | 41,013 |
| Jun 8, 2026 | 7.39 | 7.50 | 7.30 | 7.37 | 7.37 | -0.41% | 50,443 |
| Jun 5, 2026 | 7.42 | 7.52 | 7.27 | 7.40 | 7.40 | -0.40% | 168,615 |
| Jun 4, 2026 | 7.38 | 7.53 | 7.36 | 7.43 | 7.43 | 1.09% | 39,044 |
| Jun 3, 2026 | 7.72 | 7.72 | 7.35 | 7.35 | 7.35 | -5.04% | 81,931 |
| Jun 2, 2026 | 7.62 | 7.80 | 7.62 | 7.74 | 7.74 | 0.52% | 37,371 |
| Jun 1, 2026 | 7.60 | 7.74 | 7.55 | 7.70 | 7.70 | 2.39% | 117,561 |
| May 29, 2026 | 7.66 | 7.73 | 7.50 | 7.52 | 7.52 | -1.18% | 94,489 |
| May 28, 2026 | 7.46 | 7.61 | 7.46 | 7.61 | 7.61 | 2.01% | 28,264 |
| May 27, 2026 | 7.49 | 7.58 | 7.43 | 7.46 | 7.46 | - | 77,966 |
| May 26, 2026 | 7.52 | 7.60 | 7.45 | 7.46 | 7.46 | -0.73% | 79,577 |
| 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 |