BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.75
+0.10 (1.31%)
Aug 11, 2026, 4:00 PM EDT - Market closed
BCP Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.65 | 7.75 | 7.57 | 7.75 | 7.75 | 1.31% | 55,154 |
| Aug 10, 2026 | 7.41 | 7.65 | 7.40 | 7.65 | 7.65 | 2.00% | 81,563 |
| Aug 7, 2026 | 7.23 | 7.58 | 7.10 | 7.50 | 7.50 | 1.49% | 168,182 |
| Aug 6, 2026 | 7.37 | 7.48 | 7.22 | 7.39 | 7.39 | 0.68% | 148,985 |
| Aug 5, 2026 | 7.34 | 7.38 | 7.28 | 7.34 | 7.34 | 0.27% | 30,644 |
| Aug 4, 2026 | 7.34 | 7.37 | 7.26 | 7.32 | 7.32 | -0.81% | 33,595 |
| Aug 3, 2026 | 7.20 | 7.38 | 7.15 | 7.38 | 7.38 | 2.50% | 38,997 |
| Jul 31, 2026 | 7.29 | 7.29 | 7.10 | 7.20 | 7.20 | -0.55% | 42,402 |
| Jul 30, 2026 | 7.10 | 7.24 | 6.96 | 7.24 | 7.24 | 1.54% | 54,854 |
| Jul 29, 2026 | 7.11 | 7.14 | 7.05 | 7.13 | 7.13 | - | 41,909 |
| Jul 28, 2026 | 7.11 | 7.19 | 7.05 | 7.13 | 7.13 | 0.14% | 36,688 |
| Jul 27, 2026 | 7.11 | 7.20 | 7.04 | 7.12 | 7.12 | 1.42% | 45,127 |
| Jul 24, 2026 | 7.03 | 7.09 | 6.99 | 7.02 | 7.02 | 1.01% | 16,945 |
| Jul 23, 2026 | 7.03 | 7.09 | 6.92 | 6.95 | 6.95 | -1.42% | 41,417 |
| Jul 22, 2026 | 7.14 | 7.18 | 7.00 | 7.05 | 7.05 | -2.22% | 77,109 |
| Jul 21, 2026 | 7.12 | 7.27 | 7.12 | 7.21 | 7.21 | 0.84% | 27,794 |
| Jul 20, 2026 | 7.37 | 7.44 | 7.11 | 7.15 | 7.15 | -2.19% | 23,786 |
| Jul 17, 2026 | 7.37 | 7.44 | 7.27 | 7.31 | 7.31 | -0.81% | 35,161 |
| Jul 16, 2026 | 7.37 | 7.45 | 7.29 | 7.37 | 7.37 | -0.81% | 51,613 |
| Jul 15, 2026 | 7.26 | 7.44 | 7.22 | 7.43 | 7.43 | 3.05% | 35,966 |
| Jul 14, 2026 | 7.34 | 7.40 | 7.29 | 7.30 | 7.21 | -0.54% | 63,887 |
| Jul 13, 2026 | 7.35 | 7.44 | 7.31 | 7.34 | 7.25 | -0.41% | 33,299 |
| Jul 10, 2026 | 7.34 | 7.40 | 7.31 | 7.37 | 7.28 | 1.24% | 62,941 |
| Jul 9, 2026 | 7.27 | 7.35 | 7.27 | 7.28 | 7.19 | 0.41% | 31,806 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.20 | 7.25 | 7.16 | -1.49% | 46,748 |
| Jul 7, 2026 | 7.40 | 7.63 | 7.35 | 7.36 | 7.27 | -0.81% | 96,226 |
| Jul 6, 2026 | 7.32 | 7.49 | 7.24 | 7.42 | 7.33 | 2.34% | 31,551 |
| Jul 2, 2026 | 7.35 | 7.48 | 7.23 | 7.25 | 7.16 | -1.63% | 74,953 |
| Jul 1, 2026 | 7.26 | 7.44 | 7.22 | 7.37 | 7.28 | 1.24% | 25,114 |
| Jun 30, 2026 | 7.14 | 7.38 | 7.10 | 7.28 | 7.19 | 2.82% | 56,077 |
| Jun 29, 2026 | 7.01 | 7.15 | 7.00 | 7.08 | 6.99 | 1.00% | 73,694 |
| Jun 26, 2026 | 7.15 | 7.30 | 6.98 | 7.01 | 6.92 | -1.96% | 94,703 |
| Jun 25, 2026 | 7.11 | 7.15 | 7.02 | 7.15 | 7.06 | 2.14% | 38,070 |
| Jun 24, 2026 | 7.12 | 7.12 | 6.90 | 7.00 | 6.91 | -0.71% | 85,006 |
| Jun 23, 2026 | 7.06 | 7.10 | 6.70 | 7.05 | 6.96 | - | 108,757 |
| Jun 22, 2026 | 7.27 | 7.31 | 7.01 | 7.05 | 6.96 | -2.89% | 133,240 |
| Jun 18, 2026 | 7.32 | 7.38 | 7.26 | 7.26 | 7.17 | -0.68% | 72,308 |
| Jun 17, 2026 | 7.42 | 7.50 | 7.30 | 7.31 | 7.22 | -1.88% | 38,205 |
| Jun 16, 2026 | 7.42 | 7.50 | 7.41 | 7.45 | 7.36 | -0.13% | 85,942 |
| Jun 15, 2026 | 7.45 | 7.61 | 7.42 | 7.46 | 7.37 | 1.22% | 27,342 |
| Jun 12, 2026 | 7.50 | 7.63 | 7.45 | 7.46 | 7.28 | -0.67% | 50,387 |
| Jun 11, 2026 | 7.58 | 7.63 | 7.50 | 7.51 | 7.33 | -1.31% | 55,107 |
| Jun 10, 2026 | 7.55 | 7.62 | 7.50 | 7.61 | 7.43 | 1.33% | 31,132 |
| Jun 9, 2026 | 7.38 | 7.61 | 7.38 | 7.51 | 7.33 | 1.90% | 41,017 |
| Jun 8, 2026 | 7.39 | 7.50 | 7.30 | 7.37 | 7.19 | -0.41% | 51,443 |
| Jun 5, 2026 | 7.42 | 7.52 | 7.27 | 7.40 | 7.22 | -0.40% | 168,615 |
| Jun 4, 2026 | 7.38 | 7.53 | 7.36 | 7.43 | 7.25 | 1.09% | 39,054 |
| Jun 3, 2026 | 7.72 | 7.72 | 7.35 | 7.35 | 7.17 | -5.04% | 81,955 |
| Jun 2, 2026 | 7.62 | 7.80 | 7.62 | 7.74 | 7.55 | 0.52% | 37,379 |
| Jun 1, 2026 | 7.60 | 7.74 | 7.55 | 7.70 | 7.51 | 2.39% | 117,811 |