BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.78
0.00 (-0.06%)
At close: Aug 31, 2026, 4:00 PM EDT
7.61
-0.16 (-2.10%)
Pre-market: Sep 1, 2026, 8:06 AM EDT
BCP Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.75 | 7.83 | 7.69 | 7.78 | 7.78 | -0.06% | 89,853 |
| Aug 28, 2026 | 7.68 | 7.82 | 7.67 | 7.78 | 7.78 | 1.43% | 107,252 |
| Aug 27, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.67 | - | 59,486 |
| Aug 26, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -0.78% | 54,234 |
| Aug 25, 2026 | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 0.91% | 34,319 |
| Aug 24, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | 7.66 | 0.26% | 35,997 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.62 | 7.64 | 7.64 | -0.13% | 25,794 |
| Aug 20, 2026 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | - | 24,833 |
| Aug 19, 2026 | 7.69 | 7.69 | 7.61 | 7.65 | 7.65 | -0.13% | 66,876 |
| Aug 18, 2026 | 7.65 | 7.68 | 7.62 | 7.66 | 7.66 | 0.39% | 45,252 |
| Aug 17, 2026 | 7.63 | 7.68 | 7.62 | 7.63 | 7.63 | -0.26% | 36,408 |
| Aug 14, 2026 | 7.63 | 7.67 | 7.44 | 7.65 | 7.65 | 1.06% | 58,692 |
| Aug 13, 2026 | 7.74 | 7.77 | 7.62 | 7.66 | 7.57 | -0.78% | 47,823 |
| Aug 12, 2026 | 7.70 | 7.89 | 7.66 | 7.72 | 7.63 | -0.39% | 46,341 |
| Aug 11, 2026 | 7.65 | 7.75 | 7.57 | 7.75 | 7.66 | 1.31% | 55,166 |
| Aug 10, 2026 | 7.41 | 7.65 | 7.40 | 7.65 | 7.56 | 2.00% | 81,565 |
| Aug 7, 2026 | 7.23 | 7.58 | 7.10 | 7.50 | 7.41 | 1.49% | 168,201 |
| Aug 6, 2026 | 7.37 | 7.48 | 7.22 | 7.39 | 7.30 | 0.68% | 150,308 |
| Aug 5, 2026 | 7.34 | 7.38 | 7.28 | 7.34 | 7.25 | 0.27% | 30,644 |
| Aug 4, 2026 | 7.34 | 7.37 | 7.26 | 7.32 | 7.23 | -0.81% | 33,596 |
| Aug 3, 2026 | 7.20 | 7.38 | 7.15 | 7.38 | 7.29 | 2.50% | 39,006 |
| Jul 31, 2026 | 7.29 | 7.29 | 7.10 | 7.20 | 7.12 | -0.55% | 42,408 |
| Jul 30, 2026 | 7.10 | 7.24 | 6.96 | 7.24 | 7.15 | 1.54% | 54,854 |
| Jul 29, 2026 | 7.11 | 7.14 | 7.05 | 7.13 | 7.05 | - | 41,916 |
| Jul 28, 2026 | 7.11 | 7.19 | 7.05 | 7.13 | 7.05 | 0.14% | 36,688 |
| Jul 27, 2026 | 7.11 | 7.20 | 7.04 | 7.12 | 7.04 | 1.42% | 45,127 |
| Jul 24, 2026 | 7.03 | 7.09 | 6.99 | 7.02 | 6.94 | 1.01% | 16,981 |
| Jul 23, 2026 | 7.03 | 7.09 | 6.92 | 6.95 | 6.87 | -1.42% | 41,419 |
| Jul 22, 2026 | 7.14 | 7.18 | 7.00 | 7.05 | 6.97 | -2.22% | 77,109 |
| Jul 21, 2026 | 7.12 | 7.27 | 7.12 | 7.21 | 7.13 | 0.84% | 28,495 |
| Jul 20, 2026 | 7.37 | 7.44 | 7.11 | 7.15 | 7.07 | -2.19% | 23,786 |
| Jul 17, 2026 | 7.37 | 7.44 | 7.27 | 7.31 | 7.22 | -0.81% | 35,162 |
| Jul 16, 2026 | 7.37 | 7.45 | 7.29 | 7.37 | 7.28 | -0.81% | 51,701 |
| Jul 15, 2026 | 7.26 | 7.44 | 7.22 | 7.43 | 7.34 | 3.05% | 36,000 |
| Jul 14, 2026 | 7.34 | 7.40 | 7.29 | 7.30 | 7.13 | -0.54% | 63,930 |
| Jul 13, 2026 | 7.35 | 7.44 | 7.31 | 7.34 | 7.16 | -0.41% | 33,299 |
| Jul 10, 2026 | 7.34 | 7.40 | 7.31 | 7.37 | 7.19 | 1.24% | 62,941 |
| Jul 9, 2026 | 7.27 | 7.35 | 7.27 | 7.28 | 7.11 | 0.41% | 31,806 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.20 | 7.25 | 7.08 | -1.49% | 46,748 |
| Jul 7, 2026 | 7.40 | 7.63 | 7.35 | 7.36 | 7.18 | -0.81% | 96,226 |
| Jul 6, 2026 | 7.32 | 7.49 | 7.24 | 7.42 | 7.24 | 2.34% | 31,551 |
| Jul 2, 2026 | 7.35 | 7.48 | 7.23 | 7.25 | 7.08 | -1.63% | 74,953 |
| Jul 1, 2026 | 7.26 | 7.44 | 7.22 | 7.37 | 7.19 | 1.24% | 25,114 |
| Jun 30, 2026 | 7.14 | 7.38 | 7.10 | 7.28 | 7.11 | 2.82% | 56,077 |
| Jun 29, 2026 | 7.01 | 7.15 | 7.00 | 7.08 | 6.91 | 1.00% | 73,694 |
| Jun 26, 2026 | 7.15 | 7.30 | 6.98 | 7.01 | 6.84 | -1.96% | 94,703 |
| Jun 25, 2026 | 7.11 | 7.15 | 7.02 | 7.15 | 6.98 | 2.14% | 38,070 |
| Jun 24, 2026 | 7.12 | 7.12 | 6.90 | 7.00 | 6.83 | -0.71% | 85,006 |
| Jun 23, 2026 | 7.06 | 7.10 | 6.70 | 7.05 | 6.88 | - | 108,757 |
| Jun 22, 2026 | 7.27 | 7.31 | 7.01 | 7.05 | 6.88 | -2.89% | 133,240 |