BCP Investment Corp. (BCIC)
NASDAQ: BCIC · Real-Time Price · USD
7.82
+0.04 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
7.97
+0.15 (1.92%)
After-hours: Apr 28, 2026, 5:08 PM EDT
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.80 | 7.90 | 7.76 | 7.88 | - | 1.29% | 59,456 |
| Apr 27, 2026 | 7.77 | 7.90 | 7.77 | 7.78 | 7.78 | 0.13% | 53,208 |
| Apr 24, 2026 | 7.77 | 7.85 | 7.75 | 7.77 | 7.77 | -0.38% | 66,358 |
| Apr 23, 2026 | 7.98 | 7.98 | 7.78 | 7.80 | 7.80 | -1.64% | 62,073 |
| Apr 22, 2026 | 8.06 | 8.07 | 7.90 | 7.93 | 7.93 | -1.61% | 112,852 |
| Apr 21, 2026 | 8.14 | 8.15 | 7.97 | 8.06 | 8.06 | -0.49% | 83,058 |
| Apr 20, 2026 | 8.23 | 8.30 | 8.05 | 8.10 | 8.10 | -0.25% | 70,489 |
| Apr 17, 2026 | 7.98 | 8.17 | 7.98 | 8.12 | 8.12 | 1.25% | 79,162 |
| Apr 16, 2026 | 7.91 | 8.04 | 7.87 | 8.02 | 8.02 | 1.26% | 79,928 |
| Apr 15, 2026 | 7.73 | 7.95 | 7.73 | 7.92 | 7.92 | 1.54% | 98,831 |
| Apr 14, 2026 | 7.94 | 7.97 | 7.77 | 7.80 | 7.71 | -1.14% | 141,749 |
| Apr 13, 2026 | 8.01 | 8.11 | 7.75 | 7.89 | 7.80 | -1.00% | 161,717 |
| Apr 10, 2026 | 7.80 | 8.12 | 7.74 | 7.97 | 7.88 | 4.05% | 210,223 |
| Apr 9, 2026 | 7.90 | 8.00 | 7.66 | 7.66 | 7.57 | -3.04% | 118,165 |
| Apr 8, 2026 | 7.99 | 8.13 | 7.87 | 7.90 | 7.81 | 0.51% | 57,638 |
| Apr 7, 2026 | 7.83 | 7.93 | 7.61 | 7.86 | 7.77 | - | 81,296 |
| Apr 6, 2026 | 7.63 | 7.89 | 7.63 | 7.86 | 7.77 | 2.88% | 98,852 |
| Apr 2, 2026 | 7.52 | 7.64 | 7.46 | 7.64 | 7.55 | 1.19% | 78,011 |
| Apr 1, 2026 | 7.62 | 7.65 | 7.49 | 7.55 | 7.46 | 0.40% | 87,815 |
| Mar 31, 2026 | 7.50 | 7.66 | 7.41 | 7.52 | 7.43 | 1.21% | 100,553 |
| Mar 30, 2026 | 7.40 | 7.62 | 7.35 | 7.43 | 7.34 | 2.34% | 256,517 |
| Mar 27, 2026 | 7.49 | 7.65 | 7.21 | 7.26 | 7.18 | -3.33% | 151,803 |
| Mar 26, 2026 | 7.34 | 7.68 | 7.30 | 7.51 | 7.42 | 2.60% | 127,148 |
| Mar 25, 2026 | 7.40 | 7.47 | 7.22 | 7.32 | 7.24 | -1.74% | 166,629 |
| Mar 24, 2026 | 7.20 | 7.48 | 7.11 | 7.45 | 7.36 | 3.19% | 231,719 |
| Mar 23, 2026 | 7.41 | 7.57 | 7.21 | 7.22 | 7.14 | -1.63% | 251,267 |
| Mar 20, 2026 | 7.49 | 7.57 | 7.15 | 7.34 | 7.26 | -1.74% | 148,320 |
| Mar 19, 2026 | 7.81 | 7.85 | 7.45 | 7.47 | 7.38 | -4.23% | 216,708 |
| Mar 18, 2026 | 7.97 | 8.06 | 7.76 | 7.80 | 7.71 | -2.99% | 190,101 |
| Mar 17, 2026 | 7.95 | 8.20 | 7.88 | 8.04 | 7.95 | 1.26% | 106,639 |
| Mar 16, 2026 | 8.20 | 8.25 | 7.93 | 7.94 | 7.85 | -5.81% | 208,466 |
| Mar 13, 2026 | 8.73 | 8.81 | 8.39 | 8.43 | 8.02 | -1.17% | 211,377 |
| Mar 12, 2026 | 9.00 | 9.02 | 8.53 | 8.53 | 8.11 | -4.80% | 230,212 |
| Mar 11, 2026 | 9.08 | 9.10 | 8.93 | 8.96 | 8.52 | -0.99% | 143,885 |
| Mar 10, 2026 | 9.21 | 9.24 | 8.97 | 9.05 | 8.61 | -1.68% | 171,243 |
| Mar 9, 2026 | 9.92 | 9.93 | 8.97 | 9.21 | 8.75 | -7.21% | 384,882 |
| Mar 6, 2026 | 10.51 | 10.71 | 9.90 | 9.92 | 9.43 | -13.13% | 262,312 |
| Mar 5, 2026 | 11.50 | 11.55 | 11.38 | 11.42 | 10.86 | -0.44% | 60,092 |
| Mar 4, 2026 | 11.43 | 11.73 | 11.40 | 11.47 | 10.91 | 0.35% | 49,813 |
| Mar 3, 2026 | 11.44 | 11.67 | 11.37 | 11.43 | 10.87 | -1.30% | 71,416 |
| Mar 2, 2026 | 11.30 | 11.65 | 11.30 | 11.58 | 11.01 | 2.93% | 58,976 |
| Feb 27, 2026 | 11.59 | 11.67 | 11.21 | 11.25 | 10.70 | -2.93% | 49,658 |
| Feb 26, 2026 | 11.51 | 11.69 | 11.51 | 11.59 | 11.02 | 0.26% | 54,063 |
| Feb 25, 2026 | 11.27 | 11.58 | 11.27 | 11.56 | 10.99 | 2.17% | 38,745 |
| Feb 24, 2026 | 11.30 | 11.40 | 11.20 | 11.32 | 10.76 | 0.40% | 36,139 |
| Feb 23, 2026 | 11.55 | 11.60 | 11.18 | 11.27 | 10.72 | -1.57% | 76,965 |
| Feb 20, 2026 | 11.76 | 11.82 | 11.38 | 11.45 | 10.89 | -2.72% | 120,259 |
| Feb 19, 2026 | 11.89 | 11.95 | 11.77 | 11.77 | 11.19 | -1.42% | 41,035 |
| Feb 18, 2026 | 11.80 | 11.95 | 11.73 | 11.94 | 11.35 | 1.19% | 61,569 |
| Feb 17, 2026 | 12.10 | 12.19 | 11.79 | 11.80 | 11.22 | -2.48% | 96,789 |
| Feb 13, 2026 | 12.05 | 12.24 | 12.02 | 12.10 | 11.51 | 0.50% | 49,098 |
| Feb 12, 2026 | 12.13 | 12.29 | 12.04 | 12.04 | 11.45 | -0.41% | 50,698 |
| Feb 11, 2026 | 12.11 | 12.18 | 12.00 | 12.09 | 11.50 | -0.82% | 31,204 |
| Feb 10, 2026 | 12.08 | 12.20 | 12.02 | 12.19 | 11.59 | 1.41% | 33,386 |
| Feb 9, 2026 | 12.28 | 12.29 | 11.98 | 12.02 | 11.43 | -1.56% | 70,108 |
| Feb 6, 2026 | 12.17 | 12.33 | 12.09 | 12.21 | 11.61 | 0.33% | 104,069 |
| Feb 5, 2026 | 12.29 | 12.38 | 12.11 | 12.17 | 11.57 | -1.22% | 58,782 |
| Feb 4, 2026 | 12.12 | 12.32 | 12.12 | 12.32 | 11.72 | 1.90% | 35,796 |
| Feb 3, 2026 | 12.16 | 12.30 | 12.00 | 12.09 | 11.50 | -0.66% | 30,533 |
| Feb 2, 2026 | 12.22 | 12.24 | 11.93 | 12.17 | 11.57 | -0.90% | 93,036 |
| Jan 30, 2026 | 12.28 | 12.48 | 12.13 | 12.28 | 11.68 | -0.08% | 46,075 |
| Jan 29, 2026 | 12.52 | 12.52 | 12.20 | 12.29 | 11.69 | -1.36% | 42,426 |
| Jan 28, 2026 | 12.45 | 12.61 | 12.38 | 12.46 | 11.85 | 0.40% | 113,073 |
| Jan 27, 2026 | 12.45 | 12.64 | 12.40 | 12.41 | 11.80 | -0.24% | 79,089 |
| Jan 26, 2026 | 12.56 | 12.71 | 12.38 | 12.44 | 11.83 | -0.88% | 69,701 |
| Jan 23, 2026 | 12.55 | 12.70 | 12.46 | 12.55 | 11.93 | 0.24% | 71,850 |
| Jan 22, 2026 | 12.31 | 12.54 | 12.31 | 12.52 | 11.91 | 1.95% | 79,993 |
| Jan 21, 2026 | 12.25 | 12.39 | 12.25 | 12.28 | 11.68 | 0.49% | 42,564 |
| Jan 20, 2026 | 12.28 | 12.40 | 12.19 | 12.22 | 11.62 | -0.97% | 80,328 |
| Jan 16, 2026 | 12.27 | 12.38 | 12.20 | 12.34 | 11.73 | 0.16% | 61,761 |
| Jan 15, 2026 | 12.15 | 12.32 | 12.04 | 12.32 | 11.72 | 1.99% | 85,271 |
| Jan 14, 2026 | 12.03 | 12.15 | 12.02 | 12.08 | 11.49 | 0.25% | 63,030 |
| Jan 13, 2026 | 12.00 | 12.06 | 12.00 | 12.05 | 11.46 | 0.33% | 42,604 |
| Jan 12, 2026 | 11.93 | 12.08 | 11.93 | 12.01 | 11.42 | 0.25% | 60,597 |
| Jan 9, 2026 | 11.98 | 12.05 | 11.87 | 11.98 | 11.39 | 0.25% | 42,553 |
| Jan 8, 2026 | 11.99 | 12.06 | 11.93 | 11.95 | 11.36 | - | 67,513 |
| Jan 7, 2026 | 12.00 | 12.10 | 11.90 | 11.95 | 11.36 | -0.33% | 63,357 |
| Jan 6, 2026 | 12.07 | 12.11 | 11.94 | 11.99 | 11.40 | -0.58% | 73,736 |
| Jan 5, 2026 | 12.00 | 12.13 | 12.00 | 12.06 | 11.47 | 1.17% | 59,639 |
| Jan 2, 2026 | 11.83 | 11.99 | 11.83 | 11.92 | 11.34 | 0.76% | 43,297 |
| Dec 31, 2025 | 11.80 | 11.90 | 11.75 | 11.83 | 11.25 | -0.08% | 83,039 |
| Dec 30, 2025 | 11.91 | 11.92 | 11.78 | 11.84 | 11.26 | -0.84% | 58,394 |
| Dec 29, 2025 | 11.99 | 12.00 | 11.77 | 11.94 | 11.35 | -0.08% | 154,295 |
| Dec 26, 2025 | 11.81 | 12.00 | 11.80 | 11.95 | 11.36 | 1.01% | 106,817 |
| Dec 24, 2025 | 11.85 | 12.00 | 11.82 | 11.83 | 11.25 | -0.34% | 17,118 |
| Dec 23, 2025 | 11.79 | 12.00 | 11.78 | 11.87 | 11.29 | 0.68% | 63,207 |
| Dec 22, 2025 | 12.00 | 12.11 | 11.78 | 11.79 | 11.21 | -1.67% | 190,290 |
| Dec 19, 2025 | 12.00 | 12.17 | 11.95 | 11.99 | 11.40 | 0.25% | 93,308 |
| Dec 18, 2025 | 12.29 | 12.31 | 11.93 | 11.96 | 11.37 | -2.45% | 81,139 |
| Dec 17, 2025 | 12.29 | 12.48 | 12.24 | 12.26 | 11.66 | 2.34% | 82,105 |
| Dec 16, 2025 | 12.60 | 12.61 | 11.94 | 11.98 | 11.39 | -4.69% | 131,543 |
| Dec 15, 2025 | 12.70 | 12.72 | 12.55 | 12.57 | 11.95 | -1.18% | 32,030 |
| Dec 12, 2025 | 12.79 | 12.86 | 12.64 | 12.72 | 12.10 | - | 22,451 |
| Dec 11, 2025 | 13.07 | 13.08 | 12.60 | 12.72 | 12.10 | -3.05% | 91,592 |
| Dec 10, 2025 | 13.23 | 13.33 | 13.06 | 13.12 | 12.48 | -1.35% | 39,041 |
| Dec 9, 2025 | 13.26 | 13.39 | 13.16 | 13.30 | 12.65 | 0.76% | 113,682 |
| Dec 8, 2025 | 13.17 | 13.44 | 13.15 | 13.20 | 12.55 | 0.84% | 95,430 |
| Dec 5, 2025 | 13.00 | 13.32 | 13.00 | 13.09 | 12.45 | 0.31% | 119,222 |
| Dec 4, 2025 | 13.06 | 13.13 | 13.03 | 13.05 | 12.41 | 0.54% | 51,077 |
| Dec 3, 2025 | 13.02 | 13.13 | 12.98 | 12.98 | 12.34 | -0.08% | 75,527 |