BCP Investment Corporation - Closed End Fund (BCIC)
7.3600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 8th, 9:38 AM EDT
Historical Prices For BCP Investment Corporation - Closed End Fund (BCIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 7.36 | 7.63 | 7.35 | 7.36 | 96,226 | 7.36 |
| 7/06/2026 | 7.32 | 7.49 | 7.24 | 7.42 | 31,551 | 7.42 |
| 7/02/2026 | 7.35 | 7.48 | 7.23 | 7.25 | 74,954 | 7.25 |
| 7/01/2026 | 7.26 | 7.44 | 7.22 | 7.37 | 25,114 | 7.37 |
| 6/30/2026 | 7.14 | 7.38 | 7.10 | 7.28 | 56,077 | 7.28 |
| 6/29/2026 | 7.01 | 7.14 | 7.00 | 7.08 | 73,694 | 7.08 |
| 6/26/2026 | 7.15 | 7.30 | 6.98 | 7.01 | 94,703 | 7.01 |
| 6/25/2026 | 7.11 | 7.15 | 7.02 | 7.15 | 37,971 | 7.15 |
| 6/24/2026 | 7.12 | 7.12 | 6.90 | 7.00 | 85,007 | 7.00 |
| 6/23/2026 | 7.06 | 7.10 | 6.70 | 7.05 | 108,758 | 7.05 |
| 6/22/2026 | 7.27 | 7.31 | 7.01 | 7.05 | 133,242 | 7.05 |
| 6/18/2026 | 7.32 | 7.38 | 7.26 | 7.26 | 72,308 | 7.26 |
| 6/17/2026 | 7.42 | 7.50 | 7.30 | 7.31 | 38,207 | 7.31 |
| 6/16/2026 | 7.42 | 7.50 | 7.41 | 7.45 | 85,943 | 7.45 |
| 6/15/2026 | 7.45 | 7.61 | 7.42 | 7.46 | 27,343 | 7.46 |
| 6/12/2026 | 7.50 | 7.63 | 7.45 | 7.46 | 50,389 | 7.37 |
| 6/11/2026 | 7.58 | 7.63 | 7.50 | 7.51 | 55,108 | 7.42 |
| 6/10/2026 | 7.55 | 7.62 | 7.50 | 7.61 | 31,132 | 7.52 |
| 6/09/2026 | 7.38 | 7.61 | 7.38 | 7.51 | 41,017 | 7.42 |
| 6/08/2026 | 7.39 | 7.50 | 7.30 | 7.37 | 51,446 | 7.28 |
| 6/05/2026 | 7.42 | 7.52 | 7.27 | 7.40 | 168,615 | 7.31 |
| 6/04/2026 | 7.38 | 7.53 | 7.36 | 7.43 | 39,054 | 7.34 |
| 6/03/2026 | 7.72 | 7.72 | 7.35 | 7.35 | 81,956 | 7.26 |
| 6/02/2026 | 7.62 | 7.80 | 7.62 | 7.74 | 37,380 | 7.65 |
| 6/01/2026 | 7.60 | 7.74 | 7.55 | 7.70 | 117,587 | 7.61 |
| 5/29/2026 | 0.00 | 7.72 | 7.50 | 7.52 | 94,533 | 7.43 |
| 5/28/2026 | 7.46 | 7.61 | 7.46 | 7.61 | 28,885 | 7.52 |
| 5/27/2026 | 7.49 | 7.58 | 7.43 | 7.46 | 77,969 | 7.37 |
| 5/26/2026 | 7.52 | 7.60 | 7.45 | 7.46 | 79,680 | 7.37 |
| 5/22/2026 | 7.67 | 7.68 | 7.51 | 7.51 | 76,982 | 7.42 |
| 5/21/2026 | 7.60 | 7.68 | 7.55 | 7.62 | 33,668 | 7.53 |
| 5/20/2026 | 7.54 | 7.70 | 7.53 | 7.62 | 55,452 | 7.53 |
| 5/19/2026 | 7.67 | 7.70 | 7.53 | 7.53 | 64,309 | 7.44 |
| 5/18/2026 | 7.65 | 7.79 | 7.60 | 7.62 | 89,595 | 7.53 |
| 5/15/2026 | 7.71 | 7.83 | 7.69 | 7.67 | 82,336 | 7.55 |
| 5/14/2026 | 7.96 | 8.02 | 7.85 | 7.87 | 74,789 | 7.66 |
| 5/13/2026 | 8.01 | 8.09 | 7.85 | 7.96 | 125,774 | 7.74 |
| 5/12/2026 | 8.08 | 8.15 | 7.94 | 8.04 | 69,646 | 7.82 |
| 5/11/2026 | 8.35 | 8.35 | 8.10 | 8.10 | 79,703 | 7.88 |
| 5/08/2026 | 8.14 | 8.37 | 8.07 | 8.35 | 178,416 | 8.12 |
| 5/07/2026 | 7.90 | 7.95 | 7.82 | 7.86 | 98,802 | 7.65 |
| 5/06/2026 | 8.00 | 8.03 | 7.78 | 7.90 | 111,493 | 7.69 |
| 5/05/2026 | 8.00 | 8.05 | 7.95 | 7.96 | 53,806 | 7.74 |
| 5/04/2026 | 7.99 | 8.05 | 7.97 | 8.02 | 57,212 | 7.80 |
| 5/01/2026 | 7.90 | 8.01 | 7.85 | 7.95 | 115,396 | 7.73 |
| 4/30/2026 | 7.78 | 7.95 | 7.78 | 7.89 | 111,957 | 7.68 |
| 4/29/2026 | 7.83 | 7.95 | 7.76 | 7.78 | 52,600 | 7.57 |
| 4/28/2026 | 7.80 | 7.90 | 7.76 | 7.82 | 61,405 | 7.61 |
| 4/27/2026 | 7.77 | 7.90 | 7.77 | 7.78 | 53,284 | 7.57 |
| 4/24/2026 | 7.77 | 7.84 | 7.75 | 7.77 | 66,359 | 7.56 |
| 4/23/2026 | 7.98 | 7.98 | 7.78 | 7.80 | 62,222 | 7.59 |
| 4/22/2026 | 8.06 | 8.07 | 7.90 | 7.93 | 113,565 | 7.71 |
| 4/21/2026 | 8.14 | 8.15 | 7.97 | 8.06 | 83,068 | 7.84 |
| 4/20/2026 | 8.22 | 8.30 | 8.05 | 8.10 | 70,489 | 7.88 |
| 4/17/2026 | 7.98 | 8.17 | 7.98 | 8.12 | 79,226 | 7.90 |
| 4/16/2026 | 7.91 | 8.04 | 7.87 | 8.02 | 80,688 | 7.80 |
| 4/15/2026 | 7.73 | 7.95 | 7.73 | 7.92 | 98,845 | 7.70 |
| 4/14/2026 | 7.94 | 7.97 | 7.77 | 7.80 | 142,116 | 7.50 |
| 4/13/2026 | 8.01 | 8.11 | 7.75 | 7.89 | 161,718 | 7.59 |
| 4/10/2026 | 7.80 | 8.12 | 7.74 | 7.97 | 210,224 | 7.66 |
| 4/09/2026 | 7.90 | 8.00 | 7.66 | 7.66 | 118,166 | 7.37 |
| 4/08/2026 | 7.99 | 8.13 | 7.87 | 7.90 | 57,639 | 7.60 |