BCP Investment Corporation - Closed End Fund (BCIC)
6.9300
+0.0400 (0.58%)
NASDAQ · Last Trade: Oct 9th, 6:17 PM EDT
Historical Prices For BCP Investment Corporation - Closed End Fund (BCIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2026 | 6.96 | 6.96 | 6.84 | 6.89 | 26,918 | 6.89 |
| 10/07/2026 | 6.93 | 6.93 | 6.81 | 6.88 | 14,303 | 6.88 |
| 10/06/2026 | 6.90 | 6.96 | 6.75 | 6.92 | 45,752 | 6.92 |
| 10/05/2026 | 6.84 | 6.93 | 6.81 | 6.87 | 25,257 | 6.87 |
| 10/02/2026 | 6.83 | 6.95 | 6.78 | 6.89 | 54,599 | 6.89 |
| 10/01/2026 | 6.75 | 6.90 | 6.73 | 6.79 | 38,432 | 6.79 |
| 9/30/2026 | 6.88 | 6.96 | 6.78 | 6.79 | 28,382 | 6.79 |
| 9/29/2026 | 6.95 | 6.96 | 6.78 | 6.85 | 29,786 | 6.85 |
| 9/28/2026 | 6.93 | 6.95 | 6.76 | 6.79 | 34,686 | 6.79 |
| 9/25/2026 | 7.02 | 7.07 | 6.90 | 6.94 | 59,712 | 6.94 |
| 9/24/2026 | 7.10 | 7.13 | 6.96 | 7.00 | 39,287 | 7.00 |
| 9/23/2026 | 7.07 | 7.15 | 7.05 | 7.10 | 20,757 | 7.10 |
| 9/22/2026 | 7.15 | 7.15 | 7.05 | 7.09 | 19,921 | 7.09 |
| 9/21/2026 | 7.09 | 7.13 | 7.05 | 7.11 | 28,950 | 7.11 |
| 9/18/2026 | 7.05 | 7.16 | 7.02 | 7.03 | 29,566 | 7.03 |
| 9/17/2026 | 7.04 | 7.13 | 7.04 | 7.07 | 46,839 | 7.07 |
| 9/16/2026 | 7.05 | 7.07 | 7.02 | 7.02 | 57,776 | 7.02 |
| 9/15/2026 | 7.08 | 7.08 | 7.00 | 7.02 | 33,953 | 7.02 |
| 9/14/2026 | 7.11 | 7.20 | 7.09 | 7.15 | 45,748 | 7.06 |
| 9/11/2026 | 7.15 | 7.16 | 7.10 | 7.13 | 17,096 | 7.04 |
| 9/10/2026 | 7.12 | 7.20 | 7.06 | 7.09 | 30,051 | 7.00 |
| 9/09/2026 | 7.22 | 7.22 | 7.05 | 7.10 | 138,945 | 7.01 |
| 9/08/2026 | 7.34 | 7.38 | 7.20 | 7.25 | 69,899 | 7.16 |
| 9/04/2026 | 7.29 | 7.34 | 7.10 | 7.34 | 72,380 | 7.25 |
| 9/03/2026 | 7.54 | 7.64 | 7.29 | 7.30 | 178,771 | 7.21 |
| 9/02/2026 | 7.63 | 7.65 | 7.52 | 7.55 | 56,678 | 7.45 |
| 9/01/2026 | 7.69 | 7.72 | 7.62 | 7.62 | 52,948 | 7.52 |
| 8/31/2026 | 7.75 | 7.83 | 7.69 | 7.78 | 89,853 | 7.68 |
| 8/28/2026 | 7.68 | 7.82 | 7.67 | 7.78 | 107,254 | 7.68 |
| 8/27/2026 | 7.63 | 7.67 | 7.63 | 7.67 | 59,490 | 7.57 |
| 8/26/2026 | 7.73 | 7.74 | 7.66 | 7.67 | 54,236 | 7.57 |
| 8/25/2026 | 7.66 | 7.75 | 7.66 | 7.73 | 34,319 | 7.63 |
| 8/24/2026 | 7.62 | 7.69 | 7.62 | 7.66 | 36,009 | 7.56 |
| 8/21/2026 | 7.65 | 7.67 | 7.62 | 7.64 | 25,818 | 7.54 |
| 8/20/2026 | 7.62 | 7.67 | 7.62 | 7.65 | 24,833 | 7.55 |
| 8/19/2026 | 7.69 | 7.69 | 7.61 | 7.65 | 67,009 | 7.55 |
| 8/18/2026 | 7.65 | 7.68 | 7.62 | 7.66 | 45,353 | 7.56 |
| 8/17/2026 | 7.63 | 7.68 | 7.62 | 7.63 | 36,434 | 7.53 |
| 8/14/2026 | 7.63 | 7.67 | 7.44 | 7.65 | 58,977 | 7.55 |
| 8/13/2026 | 7.74 | 7.77 | 7.62 | 7.66 | 47,824 | 7.47 |
| 8/12/2026 | 7.70 | 7.89 | 7.66 | 7.72 | 46,341 | 7.53 |
| 8/11/2026 | 7.65 | 7.75 | 7.57 | 7.75 | 55,166 | 7.56 |
| 8/10/2026 | 7.41 | 7.65 | 7.40 | 7.65 | 81,564 | 7.46 |
| 8/07/2026 | 7.23 | 7.58 | 7.10 | 7.50 | 168,204 | 7.32 |
| 8/06/2026 | 7.37 | 7.48 | 7.22 | 7.39 | 150,309 | 7.21 |
| 8/05/2026 | 7.34 | 7.38 | 7.28 | 7.34 | 30,644 | 7.16 |
| 8/04/2026 | 7.34 | 7.37 | 7.26 | 7.32 | 33,595 | 7.14 |
| 8/03/2026 | 7.20 | 7.38 | 7.15 | 7.38 | 39,005 | 7.20 |
| 7/31/2026 | 7.29 | 7.29 | 7.10 | 7.20 | 42,409 | 7.03 |
| 7/30/2026 | 7.10 | 7.24 | 6.96 | 7.24 | 54,854 | 7.06 |
| 7/29/2026 | 7.11 | 7.14 | 7.05 | 7.13 | 41,916 | 6.96 |
| 7/28/2026 | 7.11 | 7.19 | 7.05 | 7.13 | 36,689 | 6.96 |
| 7/27/2026 | 7.11 | 7.20 | 7.04 | 7.12 | 45,127 | 6.95 |
| 7/24/2026 | 7.03 | 7.09 | 6.99 | 7.02 | 16,982 | 6.85 |
| 7/23/2026 | 7.03 | 7.09 | 6.92 | 6.95 | 41,419 | 6.78 |
| 7/22/2026 | 7.14 | 7.18 | 7.00 | 7.05 | 77,109 | 6.88 |
| 7/21/2026 | 7.12 | 7.27 | 7.12 | 7.21 | 28,495 | 7.04 |
| 7/20/2026 | 7.37 | 7.44 | 7.11 | 7.15 | 23,787 | 6.98 |
| 7/17/2026 | 7.37 | 7.44 | 7.27 | 7.31 | 35,164 | 7.13 |
| 7/16/2026 | 7.37 | 7.45 | 7.29 | 7.37 | 51,631 | 7.19 |
| 7/15/2026 | 7.26 | 7.44 | 7.22 | 7.43 | 36,001 | 7.25 |
| 7/14/2026 | 7.34 | 7.40 | 7.29 | 7.30 | 63,932 | 7.04 |
| 7/13/2026 | 7.35 | 7.44 | 7.31 | 7.34 | 33,220 | 7.07 |
| 7/10/2026 | 7.34 | 7.40 | 7.31 | 7.37 | 62,941 | 7.10 |