BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.25
-0.12 (-1.63%)
At close: Jul 2, 2026, 4:00 PM EDT
7.24
-0.01 (-0.09%)
After-hours: Jul 2, 2026, 6:08 PM EDT
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.35 | 7.48 | 7.23 | 7.25 | 7.25 | -1.63% | 73,800 |
| Jul 1, 2026 | 7.26 | 7.44 | 7.22 | 7.37 | 7.37 | 1.24% | 25,091 |
| Jun 30, 2026 | 7.14 | 7.38 | 7.10 | 7.28 | 7.28 | 2.82% | 55,858 |
| Jun 29, 2026 | 7.01 | 7.15 | 7.00 | 7.08 | 7.08 | 1.00% | 73,694 |
| Jun 26, 2026 | 7.15 | 7.30 | 6.98 | 7.01 | 7.01 | -1.96% | 94,662 |
| Jun 25, 2026 | 7.11 | 7.15 | 7.02 | 7.15 | 7.15 | 2.14% | 37,970 |
| Jun 24, 2026 | 7.12 | 7.12 | 6.90 | 7.00 | 7.00 | -0.71% | 84,459 |
| Jun 23, 2026 | 7.06 | 7.10 | 6.70 | 7.05 | 7.05 | - | 108,753 |
| Jun 22, 2026 | 7.27 | 7.31 | 7.01 | 7.05 | 7.05 | -2.89% | 133,157 |
| Jun 18, 2026 | 7.32 | 7.38 | 7.26 | 7.26 | 7.26 | -0.68% | 72,292 |
| Jun 17, 2026 | 7.42 | 7.50 | 7.30 | 7.31 | 7.31 | -1.88% | 38,107 |
| Jun 16, 2026 | 7.42 | 7.50 | 7.41 | 7.45 | 7.45 | -0.13% | 85,941 |
| Jun 15, 2026 | 7.45 | 7.61 | 7.42 | 7.46 | 7.46 | 1.22% | 27,339 |
| Jun 12, 2026 | 7.50 | 7.63 | 7.45 | 7.46 | 7.37 | -0.67% | 50,387 |
| Jun 11, 2026 | 7.58 | 7.63 | 7.50 | 7.51 | 7.42 | -1.31% | 55,107 |
| Jun 10, 2026 | 7.55 | 7.62 | 7.50 | 7.61 | 7.52 | 1.33% | 31,132 |
| Jun 9, 2026 | 7.38 | 7.61 | 7.38 | 7.51 | 7.42 | 1.90% | 41,017 |
| Jun 8, 2026 | 7.39 | 7.50 | 7.30 | 7.37 | 7.28 | -0.41% | 51,443 |
| Jun 5, 2026 | 7.42 | 7.52 | 7.27 | 7.40 | 7.31 | -0.40% | 168,615 |
| Jun 4, 2026 | 7.38 | 7.53 | 7.36 | 7.43 | 7.34 | 1.09% | 39,054 |
| Jun 3, 2026 | 7.72 | 7.72 | 7.35 | 7.35 | 7.26 | -5.04% | 81,955 |
| Jun 2, 2026 | 7.62 | 7.80 | 7.62 | 7.74 | 7.65 | 0.52% | 37,379 |
| Jun 1, 2026 | 7.60 | 7.74 | 7.55 | 7.70 | 7.61 | 2.39% | 117,811 |
| May 29, 2026 | 7.66 | 7.73 | 7.50 | 7.52 | 7.43 | -1.18% | 94,532 |
| May 28, 2026 | 7.46 | 7.61 | 7.46 | 7.61 | 7.52 | 2.01% | 28,894 |
| May 27, 2026 | 7.49 | 7.58 | 7.43 | 7.46 | 7.37 | - | 77,966 |
| May 26, 2026 | 7.52 | 7.60 | 7.45 | 7.46 | 7.37 | -0.73% | 79,679 |
| May 22, 2026 | 7.67 | 7.68 | 7.51 | 7.52 | 7.42 | -1.38% | 76,981 |
| May 21, 2026 | 7.60 | 7.68 | 7.55 | 7.62 | 7.53 | - | 33,667 |
| May 20, 2026 | 7.54 | 7.70 | 7.53 | 7.62 | 7.53 | 1.20% | 55,452 |
| May 19, 2026 | 7.67 | 7.70 | 7.53 | 7.53 | 7.44 | -1.18% | 64,308 |
| May 18, 2026 | 7.65 | 7.79 | 7.60 | 7.62 | 7.53 | -0.26% | 90,597 |
| May 15, 2026 | 7.71 | 7.83 | 7.64 | 7.67 | 7.55 | -1.41% | 82,335 |
| May 14, 2026 | 7.96 | 8.02 | 7.85 | 7.87 | 7.66 | -1.13% | 74,852 |
| May 13, 2026 | 8.01 | 8.09 | 7.85 | 7.96 | 7.74 | -1.00% | 125,773 |
| May 12, 2026 | 8.08 | 8.15 | 7.94 | 8.04 | 7.82 | -0.74% | 69,645 |
| May 11, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.88 | -2.99% | 79,702 |
| May 8, 2026 | 8.14 | 8.37 | 8.07 | 8.35 | 8.12 | 6.23% | 178,415 |
| May 7, 2026 | 7.90 | 7.95 | 7.82 | 7.86 | 7.65 | -0.51% | 98,805 |
| May 6, 2026 | 8.00 | 8.03 | 7.78 | 7.90 | 7.69 | -0.75% | 111,532 |
| May 5, 2026 | 8.00 | 8.05 | 7.95 | 7.96 | 7.74 | -0.75% | 53,806 |
| May 4, 2026 | 7.99 | 8.05 | 7.97 | 8.02 | 7.80 | 0.88% | 57,212 |
| May 1, 2026 | 7.90 | 8.01 | 7.85 | 7.95 | 7.73 | 0.76% | 115,395 |
| Apr 30, 2026 | 7.78 | 7.95 | 7.78 | 7.89 | 7.68 | 1.41% | 111,957 |
| Apr 29, 2026 | 7.83 | 7.95 | 7.76 | 7.78 | 7.57 | -0.51% | 52,600 |
| Apr 28, 2026 | 7.80 | 7.90 | 7.76 | 7.82 | 7.61 | 0.51% | 61,404 |
| Apr 27, 2026 | 7.77 | 7.90 | 7.77 | 7.78 | 7.57 | 0.13% | 53,283 |
| Apr 24, 2026 | 7.77 | 7.85 | 7.75 | 7.77 | 7.56 | -0.38% | 66,358 |
| Apr 23, 2026 | 7.98 | 7.98 | 7.78 | 7.80 | 7.59 | -1.64% | 62,233 |
| Apr 22, 2026 | 8.06 | 8.07 | 7.90 | 7.93 | 7.71 | -1.61% | 113,564 |