NASDAQ : BCIC
BCP Investment Corp. — Price history
Financials · Asset Management · United States
Last price 5.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BCP Investment Corp. (BCIC) closed at 5.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.95 | 6.05 | 5.89 | 5.9 | 40,402 | -0.67% |
| 2026-10-30 | 6.17 | 6.17 | 5.9 | 5.94 | 61,032 | -3.26% |
| 2026-10-29 | 6.03 | 6.17 | 6.02 | 6.14 | 46,410 | +3.19% |
| 2026-10-28 | 5.98 | 6.09 | 5.95 | 5.95 | 21,405 | -0.50% |
| 2026-10-27 | 5.8 | 6.04 | 5.8 | 5.98 | 35,741 | +2.57% |
| 2026-10-26 | 6 | 6 | 5.78 | 5.83 | 55,908 | -1.85% |
| 2026-10-23 | 6.1 | 6.1 | 5.9 | 5.94 | 46,382 | -1.82% |
| 2026-10-22 | 5.93 | 6.1 | 5.8 | 6.05 | 76,645 | +1.85% |
| 2026-10-21 | 6.31 | 6.31 | 5.91 | 5.94 | 110,473 | -5.41% |
| 2026-10-20 | 6.47 | 6.6 | 6.28 | 6.28 | 57,118 | -3.09% |
| 2026-10-19 | 6.7 | 6.704 | 6.43 | 6.48 | 54,690 | -2.70% |
| 2026-10-16 | 6.7 | 6.79 | 6.64 | 6.66 | 27,580 | -0.15% |
| 2026-10-15 | 6.75 | 6.78 | 6.635 | 6.67 | 62,891 | -0.74% |
| 2026-10-14 | 7 | 7 | 6.79 | 6.81 | 34,222 | -4.08% |
| 2026-10-13 | 6.99 | 7.1 | 6.921 | 7.1 | 45,648 | +2.16% |
| 2026-10-12 | 6.96 | 7 | 6.9 | 6.95 | 37,151 | +0.29% |
| 2026-10-09 | 6.9 | 6.95 | 6.9 | 6.93 | 15,816 | +0.58% |
| 2026-10-08 | 6.96 | 6.96 | 6.84 | 6.89 | 26,918 | +0.15% |
| 2026-10-07 | 6.93 | 6.93 | 6.81 | 6.88 | 14,304 | -0.58% |
| 2026-10-06 | 6.9 | 6.96 | 6.751 | 6.92 | 45,752 | +0.73% |
| 2026-10-05 | 6.84 | 6.93 | 6.81 | 6.87 | 25,259 | -0.29% |
| 2026-10-02 | 6.83 | 6.95 | 6.775 | 6.89 | 54,597 | +1.47% |
| 2026-10-01 | 6.75 | 6.9 | 6.726 | 6.79 | 38,433 | +0.00% |
| 2026-09-30 | 6.88 | 6.96 | 6.78 | 6.79 | 28,382 | -0.88% |
| 2026-09-29 | 6.95 | 6.96 | 6.775 | 6.85 | 29,892 | +0.96% |
| 2026-09-28 | 6.93 | 6.95 | 6.76 | 6.785 | 34,686 | -2.23% |
| 2026-09-25 | 7.02 | 7.07 | 6.9 | 6.94 | 59,712 | -0.79% |
| 2026-09-24 | 7.1 | 7.131 | 6.96 | 6.995 | 39,288 | -1.48% |
| 2026-09-23 | 7.07 | 7.149 | 7.05 | 7.1 | 20,758 | +0.14% |
| 2026-09-22 | 7.15 | 7.15 | 7.053 | 7.09 | 19,922 | -0.28% |
| 2026-09-21 | 7.09 | 7.129 | 7.05 | 7.11 | 28,953 | +1.14% |
| 2026-09-18 | 7.05 | 7.16 | 7.02 | 7.03 | 29,566 | -0.57% |
| 2026-09-17 | 7.04 | 7.13 | 7.04 | 7.07 | 46,842 | +0.71% |
| 2026-09-16 | 7.05 | 7.07 | 7.02 | 7.02 | 57,777 | +0.00% |
| 2026-09-15 | 7.08 | 7.08 | 7 | 7.02 | 33,972 | -0.57% |
| 2026-09-14 | 7.11 | 7.197 | 7.09 | 7.15 | 45,750 | +0.28% |
| 2026-09-11 | 7.15 | 7.16 | 7.1 | 7.13 | 17,096 | +0.56% |
| 2026-09-10 | 7.12 | 7.2 | 7.062 | 7.09 | 30,053 | -0.14% |
| 2026-09-09 | 7.22 | 7.225 | 7.055 | 7.1 | 138,947 | -2.07% |
| 2026-09-08 | 7.34 | 7.38 | 7.2 | 7.25 | 69,898 | -1.23% |
| 2026-09-04 | 7.29 | 7.34 | 7.105 | 7.34 | 72,378 | +0.55% |
| 2026-09-03 | 7.54 | 7.64 | 7.295 | 7.3 | 178,774 | -3.31% |
| 2026-09-02 | 7.63 | 7.654 | 7.52 | 7.55 | 56,682 | -0.92% |
| 2026-09-01 | 7.69 | 7.725 | 7.62 | 7.62 | 52,948 | -1.99% |
| 2026-08-31 | 7.75 | 7.83 | 7.693 | 7.775 | 89,853 | -0.06% |
| 2026-08-28 | 7.68 | 7.82 | 7.67 | 7.78 | 107,253 | +1.43% |
| 2026-08-27 | 7.63 | 7.67 | 7.63 | 7.67 | 59,489 | +0.00% |
| 2026-08-26 | 7.73 | 7.74 | 7.655 | 7.67 | 54,251 | -0.78% |
| 2026-08-25 | 7.66 | 7.75 | 7.66 | 7.73 | 34,320 | +0.91% |
| 2026-08-24 | 7.62 | 7.69 | 7.62 | 7.66 | 36,008 | +0.26% |
| 2026-08-21 | 7.65 | 7.67 | 7.62 | 7.64 | 25,817 | -0.13% |
| 2026-08-20 | 7.62 | 7.665 | 7.62 | 7.65 | 24,833 | +0.00% |
| 2026-08-19 | 7.69 | 7.69 | 7.61 | 7.65 | 67,014 | -0.13% |
| 2026-08-18 | 7.65 | 7.676 | 7.62 | 7.66 | 45,353 | +0.39% |
| 2026-08-17 | 7.63 | 7.68 | 7.62 | 7.63 | 36,434 | -0.26% |
| 2026-08-14 | 7.63 | 7.67 | 7.44 | 7.65 | 58,977 | +1.06% |
| 2026-08-13 | 7.74 | 7.77 | 7.62 | 7.66 | 47,824 | -0.78% |
| 2026-08-12 | 7.7 | 7.89 | 7.66 | 7.72 | 46,341 | -0.39% |
| 2026-08-11 | 7.65 | 7.75 | 7.57 | 7.75 | 55,166 | +1.31% |
| 2026-08-10 | 7.41 | 7.65 | 7.4 | 7.65 | 81,565 | +2.00% |
| 2026-08-07 | 7.23 | 7.58 | 7.1 | 7.5 | 168,201 | +1.49% |
| 2026-08-06 | 7.37 | 7.48 | 7.22 | 7.39 | 150,308 | +0.68% |
| 2026-08-05 | 7.34 | 7.378 | 7.28 | 7.34 | 30,644 | +0.27% |
| 2026-08-04 | 7.34 | 7.37 | 7.26 | 7.32 | 33,596 | -0.81% |
| 2026-08-03 | 7.2 | 7.38 | 7.15 | 7.38 | 39,006 | +2.50% |
| 2026-07-31 | 7.29 | 7.29 | 7.1 | 7.2 | 42,408 | -0.55% |
| 2026-07-30 | 7.1 | 7.24 | 6.96 | 7.24 | 54,854 | +1.54% |
| 2026-07-29 | 7.11 | 7.14 | 7.05 | 7.13 | 41,916 | +0.00% |
| 2026-07-28 | 7.11 | 7.19 | 7.05 | 7.13 | 36,688 | +0.14% |
| 2026-07-27 | 7.11 | 7.197 | 7.04 | 7.12 | 45,127 | +1.42% |
| 2026-07-24 | 7.03 | 7.09 | 6.99 | 7.02 | 16,981 | +1.01% |
| 2026-07-23 | 7.03 | 7.09 | 6.921 | 6.95 | 41,419 | -1.42% |
| 2026-07-22 | 7.14 | 7.18 | 7 | 7.05 | 77,109 | -2.22% |
| 2026-07-21 | 7.12 | 7.27 | 7.12 | 7.21 | 28,495 | +0.84% |
| 2026-07-20 | 7.37 | 7.44 | 7.11 | 7.15 | 23,786 | -2.19% |
| 2026-07-17 | 7.37 | 7.441 | 7.27 | 7.31 | 35,162 | -0.81% |
| 2026-07-16 | 7.37 | 7.45 | 7.287 | 7.37 | 51,701 | -0.81% |
| 2026-07-15 | 7.26 | 7.44 | 7.22 | 7.43 | 36,000 | +3.05% |
| 2026-07-14 | 7.34 | 7.4 | 7.29 | 7.3 | 63,930 | -0.54% |
| 2026-07-13 | 7.35 | 7.44 | 7.31 | 7.34 | 33,299 | -0.41% |
| 2026-07-10 | 7.34 | 7.4 | 7.31 | 7.37 | 62,941 | +1.24% |
| 2026-07-09 | 7.27 | 7.35 | 7.27 | 7.28 | 31,806 | +0.41% |
| 2026-07-08 | 7.36 | 7.36 | 7.2 | 7.25 | 46,748 | -1.49% |
| 2026-07-07 | 7.4 | 7.63 | 7.35 | 7.36 | 96,226 | -0.81% |
| 2026-07-06 | 7.32 | 7.487 | 7.24 | 7.42 | 31,551 | +2.34% |
| 2026-07-02 | 7.35 | 7.48 | 7.23 | 7.25 | 74,953 | -1.63% |
| 2026-07-01 | 7.26 | 7.437 | 7.219 | 7.37 | 25,114 | +1.24% |
| 2026-06-30 | 7.14 | 7.38 | 7.1 | 7.28 | 56,077 | +2.82% |
| 2026-06-29 | 7.01 | 7.145 | 7 | 7.08 | 73,694 | +1.00% |
| 2026-06-26 | 7.15 | 7.3 | 6.98 | 7.01 | 94,703 | -1.96% |
| 2026-06-25 | 7.11 | 7.15 | 7.02 | 7.15 | 38,070 | +2.14% |
| 2026-06-24 | 7.12 | 7.12 | 6.9 | 7 | 85,006 | -0.71% |
| 2026-06-23 | 7.06 | 7.1 | 6.7 | 7.05 | 108,757 | +0.00% |
| 2026-06-22 | 7.27 | 7.31 | 7.01 | 7.05 | 133,240 | -2.89% |
| 2026-06-18 | 7.32 | 7.381 | 7.26 | 7.26 | 72,308 | -0.68% |
| 2026-06-17 | 7.42 | 7.5 | 7.3 | 7.31 | 38,205 | -1.88% |
| 2026-06-16 | 7.42 | 7.5 | 7.41 | 7.45 | 85,942 | -0.13% |
| 2026-06-15 | 7.45 | 7.61 | 7.42 | 7.46 | 27,342 | +1.22% |
| 2026-06-12 | 7.5 | 7.63 | 7.45 | 7.46 | 50,387 | -0.67% |
| 2026-06-11 | 7.58 | 7.63 | 7.5 | 7.51 | 55,107 | -1.31% |
| 2026-06-10 | 7.55 | 7.62 | 7.5 | 7.61 | 31,132 | +1.33% |
| 2026-06-09 | 7.38 | 7.61 | 7.38 | 7.51 | 41,017 | +1.90% |
| 2026-06-08 | 7.39 | 7.5 | 7.301 | 7.37 | 51,443 | -0.41% |
| 2026-06-05 | 7.42 | 7.52 | 7.27 | 7.4 | 168,615 | -0.40% |
| 2026-06-04 | 7.38 | 7.53 | 7.36 | 7.43 | 39,054 | +1.09% |
| 2026-06-03 | 7.72 | 7.72 | 7.35 | 7.35 | 81,955 | -5.04% |
| 2026-06-02 | 7.62 | 7.8 | 7.62 | 7.74 | 37,379 | +0.52% |
| 2026-06-01 | 7.6 | 7.74 | 7.551 | 7.7 | 117,811 | +2.39% |
| 2026-05-29 | 7.66 | 7.725 | 7.5 | 7.52 | 94,532 | -1.18% |
| 2026-05-28 | 7.46 | 7.61 | 7.46 | 7.61 | 28,894 | +2.01% |
| 2026-05-27 | 7.49 | 7.58 | 7.43 | 7.46 | 77,966 | +0.00% |
| 2026-05-26 | 7.52 | 7.6 | 7.45 | 7.46 | 79,679 | -0.73% |
| 2026-05-22 | 7.67 | 7.68 | 7.51 | 7.515 | 76,981 | -1.38% |
| 2026-05-21 | 7.6 | 7.68 | 7.55 | 7.62 | 33,667 | +0.00% |
| 2026-05-20 | 7.54 | 7.7 | 7.53 | 7.62 | 55,452 | +1.20% |
| 2026-05-19 | 7.67 | 7.7 | 7.53 | 7.53 | 64,308 | -1.18% |
| 2026-05-18 | 7.65 | 7.787 | 7.6 | 7.62 | 90,597 | -0.26% |
| 2026-05-15 | 7.71 | 7.83 | 7.64 | 7.67 | 82,335 | -1.41% |
| 2026-05-14 | 7.96 | 8.02 | 7.85 | 7.87 | 74,852 | -1.13% |
| 2026-05-13 | 8.01 | 8.094 | 7.85 | 7.96 | 125,773 | -1.00% |