BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
10.33
-1.09 (-9.54%)
Mar 6, 2026, 11:16 AM EST - Market open
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.51 | 10.61 | 9.90 | 10.12 | - | -11.38% | 55,092 |
| Mar 5, 2026 | 11.50 | 11.55 | 11.38 | 11.42 | 11.42 | -0.44% | 40,891 |
| Mar 4, 2026 | 11.43 | 11.73 | 11.40 | 11.47 | 11.47 | 0.35% | 49,723 |
| Mar 3, 2026 | 11.44 | 11.67 | 11.37 | 11.43 | 11.43 | -1.30% | 71,379 |
| Mar 2, 2026 | 11.30 | 11.65 | 11.30 | 11.58 | 11.58 | 2.93% | 58,971 |
| Feb 27, 2026 | 11.59 | 11.67 | 11.21 | 11.25 | 11.25 | -2.93% | 49,658 |
| Feb 26, 2026 | 11.51 | 11.69 | 11.51 | 11.59 | 11.59 | 0.26% | 54,040 |
| Feb 25, 2026 | 11.27 | 11.58 | 11.27 | 11.56 | 11.56 | 2.17% | 37,740 |
| Feb 24, 2026 | 11.30 | 11.40 | 11.20 | 11.32 | 11.32 | 0.40% | 36,139 |
| Feb 23, 2026 | 11.55 | 11.60 | 11.18 | 11.27 | 11.27 | -1.57% | 76,965 |
| Feb 20, 2026 | 11.76 | 11.82 | 11.38 | 11.45 | 11.45 | -2.72% | 120,216 |
| Feb 19, 2026 | 11.89 | 11.95 | 11.77 | 11.77 | 11.77 | -1.42% | 40,946 |
| Feb 18, 2026 | 11.80 | 11.95 | 11.73 | 11.94 | 11.94 | 1.19% | 61,568 |
| Feb 17, 2026 | 12.10 | 12.19 | 11.79 | 11.80 | 11.80 | -2.48% | 96,789 |
| Feb 13, 2026 | 12.05 | 12.24 | 12.02 | 12.10 | 12.10 | 0.50% | 48,699 |
| Feb 12, 2026 | 12.13 | 12.29 | 12.04 | 12.04 | 12.04 | -0.41% | 50,698 |
| Feb 11, 2026 | 12.11 | 12.18 | 12.00 | 12.09 | 12.09 | -0.82% | 31,204 |
| Feb 10, 2026 | 12.08 | 12.20 | 12.02 | 12.19 | 12.19 | 1.41% | 33,377 |
| Feb 9, 2026 | 12.28 | 12.29 | 11.98 | 12.02 | 12.02 | -1.56% | 70,108 |
| Feb 6, 2026 | 12.17 | 12.33 | 12.09 | 12.21 | 12.21 | 0.33% | 104,022 |
| Feb 5, 2026 | 12.29 | 12.38 | 12.11 | 12.17 | 12.17 | -1.22% | 58,624 |
| Feb 4, 2026 | 12.12 | 12.32 | 12.12 | 12.32 | 12.32 | 1.90% | 35,729 |
| Feb 3, 2026 | 12.16 | 12.30 | 12.00 | 12.09 | 12.09 | -0.66% | 30,528 |
| Feb 2, 2026 | 12.22 | 12.24 | 11.93 | 12.17 | 12.17 | -0.90% | 93,035 |
| Jan 30, 2026 | 12.28 | 12.48 | 12.13 | 12.28 | 12.28 | -0.08% | 46,055 |
| Jan 29, 2026 | 12.52 | 12.52 | 12.20 | 12.29 | 12.29 | -1.36% | 42,405 |
| Jan 28, 2026 | 12.45 | 12.61 | 12.38 | 12.46 | 12.46 | 0.40% | 113,072 |
| Jan 27, 2026 | 12.45 | 12.64 | 12.40 | 12.41 | 12.41 | -0.24% | 78,916 |
| Jan 26, 2026 | 12.56 | 12.71 | 12.38 | 12.44 | 12.44 | -0.88% | 69,700 |
| Jan 23, 2026 | 12.55 | 12.70 | 12.46 | 12.55 | 12.55 | 0.24% | 71,839 |
| Jan 22, 2026 | 12.31 | 12.54 | 12.31 | 12.52 | 12.52 | 1.95% | 79,990 |
| Jan 21, 2026 | 12.25 | 12.39 | 12.25 | 12.28 | 12.28 | 0.49% | 42,557 |
| Jan 20, 2026 | 12.28 | 12.40 | 12.19 | 12.22 | 12.22 | -0.97% | 79,274 |
| Jan 16, 2026 | 12.27 | 12.38 | 12.20 | 12.34 | 12.34 | 0.16% | 61,745 |
| Jan 15, 2026 | 12.15 | 12.32 | 12.04 | 12.32 | 12.32 | 1.99% | 85,262 |
| Jan 14, 2026 | 12.03 | 12.15 | 12.02 | 12.08 | 12.08 | 0.25% | 63,020 |
| Jan 13, 2026 | 12.00 | 12.06 | 12.00 | 12.05 | 12.05 | 0.33% | 42,594 |
| Jan 12, 2026 | 11.93 | 12.08 | 11.93 | 12.01 | 12.01 | 0.25% | 60,535 |
| Jan 9, 2026 | 11.98 | 12.05 | 11.87 | 11.98 | 11.98 | 0.25% | 42,542 |
| Jan 8, 2026 | 11.99 | 12.06 | 11.93 | 11.95 | 11.95 | - | 66,962 |
| Jan 7, 2026 | 12.00 | 12.10 | 11.90 | 11.95 | 11.95 | -0.33% | 63,318 |
| Jan 6, 2026 | 12.07 | 12.11 | 11.94 | 11.99 | 11.99 | -0.58% | 73,736 |
| Jan 5, 2026 | 12.00 | 12.13 | 12.00 | 12.06 | 12.06 | 1.17% | 59,639 |
| Jan 2, 2026 | 11.83 | 11.99 | 11.83 | 11.92 | 11.92 | 0.76% | 43,296 |
| Dec 31, 2025 | 11.80 | 11.90 | 11.75 | 11.83 | 11.83 | -0.08% | 83,039 |
| Dec 30, 2025 | 11.91 | 11.92 | 11.78 | 11.84 | 11.84 | -0.84% | 58,394 |
| Dec 29, 2025 | 11.99 | 12.00 | 11.77 | 11.94 | 11.94 | -0.08% | 154,265 |
| Dec 26, 2025 | 11.81 | 12.00 | 11.80 | 11.95 | 11.95 | 1.01% | 106,817 |
| Dec 24, 2025 | 11.85 | 12.00 | 11.82 | 11.83 | 11.83 | -0.34% | 17,118 |
| Dec 23, 2025 | 11.79 | 12.00 | 11.78 | 11.87 | 11.87 | 0.68% | 63,200 |
| Dec 22, 2025 | 12.00 | 12.11 | 11.78 | 11.79 | 11.79 | -1.67% | 190,290 |
| Dec 19, 2025 | 12.00 | 12.17 | 11.95 | 11.99 | 11.99 | 0.25% | 93,308 |
| Dec 18, 2025 | 12.29 | 12.31 | 11.93 | 11.96 | 11.96 | -2.45% | 81,139 |
| Dec 17, 2025 | 12.29 | 12.48 | 12.24 | 12.26 | 12.26 | 2.34% | 82,105 |
| Dec 16, 2025 | 12.60 | 12.61 | 11.94 | 11.98 | 11.98 | -4.69% | 131,543 |
| Dec 15, 2025 | 12.70 | 12.72 | 12.55 | 12.57 | 12.57 | -1.18% | 32,030 |
| Dec 12, 2025 | 12.79 | 12.86 | 12.64 | 12.72 | 12.72 | - | 22,451 |
| Dec 11, 2025 | 13.07 | 13.08 | 12.60 | 12.72 | 12.72 | -3.05% | 91,592 |
| Dec 10, 2025 | 13.23 | 13.33 | 13.06 | 13.12 | 13.12 | -1.35% | 39,041 |
| Dec 9, 2025 | 13.26 | 13.39 | 13.16 | 13.30 | 13.30 | 0.76% | 113,682 |
| Dec 8, 2025 | 13.17 | 13.44 | 13.15 | 13.20 | 13.20 | 0.84% | 95,430 |
| Dec 5, 2025 | 13.00 | 13.32 | 13.00 | 13.09 | 13.09 | 0.31% | 119,222 |
| Dec 4, 2025 | 13.06 | 13.13 | 13.03 | 13.05 | 13.05 | 0.54% | 51,077 |
| Dec 3, 2025 | 13.02 | 13.13 | 12.98 | 12.98 | 12.98 | -0.08% | 75,527 |
| Dec 2, 2025 | 13.02 | 13.07 | 12.95 | 12.99 | 12.99 | -0.08% | 72,021 |
| Dec 1, 2025 | 12.95 | 13.14 | 12.85 | 13.00 | 13.00 | -0.23% | 59,998 |
| Nov 28, 2025 | 12.85 | 13.14 | 12.85 | 13.03 | 13.03 | 1.01% | 40,542 |
| Nov 26, 2025 | 13.00 | 13.14 | 12.81 | 12.90 | 12.90 | -1.15% | 63,603 |
| Nov 25, 2025 | 12.74 | 13.12 | 12.66 | 13.05 | 13.05 | 3.08% | 83,194 |
| Nov 24, 2025 | 12.63 | 12.80 | 12.63 | 12.66 | 12.66 | 0.64% | 91,622 |
| Nov 21, 2025 | 12.50 | 12.65 | 12.33 | 12.58 | 12.58 | 1.62% | 143,542 |
| Nov 20, 2025 | 12.68 | 12.81 | 12.38 | 12.38 | 12.38 | -1.75% | 105,186 |
| Nov 19, 2025 | 12.69 | 12.84 | 12.60 | 12.60 | 12.60 | -0.32% | 54,751 |
| Nov 18, 2025 | 12.50 | 12.75 | 12.48 | 12.64 | 12.64 | 1.12% | 107,661 |
| Nov 17, 2025 | 12.81 | 13.10 | 12.46 | 12.50 | 12.50 | -1.96% | 125,766 |
| Nov 14, 2025 | 12.64 | 12.92 | 12.64 | 12.75 | 12.28 | 1.92% | 87,014 |
| Nov 13, 2025 | 13.22 | 13.25 | 12.51 | 12.51 | 12.05 | -4.87% | 93,510 |
| Nov 12, 2025 | 12.90 | 13.50 | 12.90 | 13.15 | 12.67 | 1.31% | 108,721 |
| Nov 11, 2025 | 12.65 | 13.01 | 12.60 | 12.98 | 12.50 | 1.56% | 50,925 |
| Nov 10, 2025 | 12.50 | 12.80 | 12.50 | 12.78 | 12.31 | 1.27% | 103,294 |
| Nov 7, 2025 | 12.39 | 12.79 | 12.38 | 12.62 | 12.15 | 4.04% | 150,203 |
| Nov 6, 2025 | 12.08 | 12.22 | 11.90 | 12.13 | 11.68 | 0.41% | 61,964 |
| Nov 5, 2025 | 11.86 | 12.09 | 11.80 | 12.08 | 11.63 | 1.68% | 41,352 |
| Nov 4, 2025 | 11.80 | 12.04 | 11.80 | 11.88 | 11.44 | 0.59% | 36,807 |
| Nov 3, 2025 | 11.78 | 12.07 | 11.78 | 11.81 | 11.37 | 0.34% | 39,897 |
| Oct 31, 2025 | 11.63 | 11.91 | 11.63 | 11.77 | 11.34 | 1.73% | 44,563 |
| Oct 30, 2025 | 11.52 | 11.79 | 11.47 | 11.57 | 11.14 | 0.09% | 25,354 |
| Oct 29, 2025 | 11.64 | 11.80 | 11.51 | 11.56 | 11.13 | -1.62% | 49,398 |
| Oct 28, 2025 | 11.59 | 11.76 | 11.59 | 11.75 | 11.32 | 0.86% | 38,439 |
| Oct 27, 2025 | 11.67 | 11.68 | 11.56 | 11.65 | 11.22 | -0.09% | 48,919 |
| Oct 24, 2025 | 11.61 | 11.70 | 11.45 | 11.66 | 11.23 | 1.83% | 51,211 |
| Oct 23, 2025 | 11.52 | 11.69 | 11.45 | 11.45 | 11.03 | -1.46% | 29,629 |
| Oct 22, 2025 | 11.30 | 11.68 | 11.30 | 11.62 | 11.19 | 2.38% | 38,316 |
| Oct 21, 2025 | 11.30 | 11.55 | 11.30 | 11.35 | 10.93 | -0.18% | 49,400 |
| Oct 20, 2025 | 11.27 | 11.50 | 11.27 | 11.37 | 10.95 | 0.89% | 54,929 |
| Oct 17, 2025 | 11.41 | 11.50 | 11.26 | 11.27 | 10.85 | -1.74% | 29,446 |
| Oct 16, 2025 | 11.36 | 11.47 | 11.16 | 11.47 | 11.05 | 1.06% | 56,285 |
| Oct 15, 2025 | 11.40 | 11.50 | 11.32 | 11.35 | 10.93 | 0.18% | 24,838 |
| Oct 14, 2025 | 11.16 | 11.41 | 11.16 | 11.33 | 10.91 | 1.16% | 16,451 |
| Oct 13, 2025 | 11.20 | 11.38 | 11.16 | 11.20 | 10.79 | 0.27% | 109,739 |