BCP Investment Corporation BCIC
NASDAQ · United States · Miscellaneous
$6.84+0.05 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.84 | +0.74% | $6.83 | $6.95 | $6.81 | 11.61K |
| 2026-10-01 | $6.79 | 0.00% | $6.75 | $6.90 | $6.73 | 38.40K |
| 2026-09-30 | $6.79 | -0.88% | $6.88 | $6.96 | $6.78 | 28.40K |
| 2026-09-29 | $6.85 | +0.88% | $6.95 | $6.96 | $6.78 | 29.80K |
| 2026-09-28 | $6.79 | -2.16% | $6.93 | $6.95 | $6.76 | 34.70K |
| 2026-09-25 | $6.94 | -0.86% | $7.02 | $7.07 | $6.90 | 59.70K |
| 2026-09-24 | $7.00 | -1.41% | $7.10 | $7.13 | $6.96 | 39.30K |
| 2026-09-23 | $7.10 | +0.14% | $7.07 | $7.15 | $7.05 | 20.80K |
| 2026-09-22 | $7.09 | -0.28% | $7.15 | $7.15 | $7.05 | 19.90K |
| 2026-09-21 | $7.11 | +1.14% | $7.09 | $7.13 | $7.05 | 28.90K |
| 2026-09-18 | $7.03 | -0.57% | $7.05 | $7.16 | $7.02 | 29.60K |
| 2026-09-17 | $7.07 | +0.71% | $7.04 | $7.13 | $7.04 | 46.80K |
| 2026-09-16 | $7.02 | 0.00% | $7.05 | $7.07 | $7.02 | 57.80K |
| 2026-09-15 | $7.02 | -1.82% | $7.08 | $7.08 | $7.00 | 34.00K |
| 2026-09-14 | $7.15 | +0.28% | $7.11 | $7.20 | $7.09 | 45.70K |
| 2026-09-11 | $7.13 | +0.56% | $7.15 | $7.16 | $7.10 | 17.10K |
| 2026-09-10 | $7.09 | -0.14% | $7.12 | $7.20 | $7.06 | 30.00K |
| 2026-09-09 | $7.10 | -2.07% | $7.22 | $7.23 | $7.06 | 138.90K |
| 2026-09-08 | $7.25 | -1.23% | $7.34 | $7.38 | $7.20 | 69.90K |
| 2026-09-04 | $7.34 | +0.55% | $7.29 | $7.34 | $7.10 | 72.40K |
| 2026-09-03 | $7.30 | -3.31% | $7.54 | $7.64 | $7.30 | 178.40K |
| 2026-09-02 | $7.55 | -0.92% | $7.63 | $7.65 | $7.52 | 56.70K |
| 2026-09-01 | $7.62 | -2.06% | $7.69 | $7.73 | $7.62 | 52.90K |
| 2026-08-31 | $7.78 | 0.00% | $7.75 | $7.83 | $7.69 | 89.90K |
| 2026-08-28 | $7.78 | +1.43% | $7.68 | $7.82 | $7.67 | 107.30K |
| 2026-08-27 | $7.67 | 0.00% | $7.63 | $7.67 | $7.63 | 59.50K |
| 2026-08-26 | $7.67 | -0.78% | $7.73 | $7.74 | $7.66 | 54.20K |
| 2026-08-25 | $7.73 | +0.91% | $7.66 | $7.75 | $7.66 | 34.30K |
| 2026-08-24 | $7.66 | +0.26% | $7.62 | $7.69 | $7.62 | 36.00K |
| 2026-08-21 | $7.64 | -0.13% | $7.65 | $7.67 | $7.62 | 25.80K |
| 2026-08-20 | $7.65 | 0.00% | $7.62 | $7.67 | $7.62 | 24.80K |
| 2026-08-19 | $7.65 | -0.13% | $7.69 | $7.69 | $7.61 | 67.00K |
| 2026-08-18 | $7.66 | +0.39% | $7.65 | $7.68 | $7.62 | 45.40K |
| 2026-08-17 | $7.63 | -0.26% | $7.63 | $7.68 | $7.62 | 36.40K |
| 2026-08-14 | $7.65 | -0.13% | $7.63 | $7.67 | $7.44 | 58.70K |
| 2026-08-13 | $7.66 | -0.78% | $7.74 | $7.77 | $7.62 | 47.80K |
| 2026-08-12 | $7.72 | -0.39% | $7.70 | $7.89 | $7.66 | 46.30K |
| 2026-08-11 | $7.75 | +1.31% | $7.65 | $7.75 | $7.57 | 55.20K |
| 2026-08-10 | $7.65 | +2.00% | $7.41 | $7.65 | $7.40 | 81.60K |
| 2026-08-07 | $7.50 | +1.49% | $7.23 | $7.58 | $7.10 | 168.20K |
| 2026-08-06 | $7.39 | +0.68% | $7.37 | $7.48 | $7.22 | 149.90K |
| 2026-08-05 | $7.34 | +0.27% | $7.34 | $7.38 | $7.28 | 30.60K |
| 2026-08-04 | $7.32 | -0.81% | $7.34 | $7.37 | $7.26 | 33.60K |
| 2026-08-03 | $7.38 | +2.50% | $7.20 | $7.38 | $7.15 | 39.00K |
| 2026-07-31 | $7.20 | -0.55% | $7.29 | $7.29 | $7.10 | 42.40K |
| 2026-07-30 | $7.24 | +1.54% | $7.10 | $7.24 | $6.96 | 54.90K |
| 2026-07-29 | $7.13 | 0.00% | $7.11 | $7.14 | $7.05 | 41.90K |
| 2026-07-28 | $7.13 | +0.14% | $7.11 | $7.19 | $7.05 | 36.70K |
| 2026-07-27 | $7.12 | +1.42% | $7.11 | $7.20 | $7.04 | 45.10K |
| 2026-07-24 | $7.02 | +1.01% | $7.03 | $7.09 | $6.99 | 17.00K |
| 2026-07-23 | $6.95 | -1.42% | $7.03 | $7.09 | $6.92 | 41.40K |
| 2026-07-22 | $7.05 | -2.22% | $7.14 | $7.18 | $7.00 | 77.10K |
| 2026-07-21 | $7.21 | +0.84% | $7.12 | $7.27 | $7.12 | 28.50K |
| 2026-07-20 | $7.15 | -2.19% | $7.37 | $7.44 | $7.11 | 23.80K |
| 2026-07-17 | $7.31 | -0.81% | $7.37 | $7.44 | $7.27 | 35.20K |
| 2026-07-16 | $7.37 | -0.81% | $7.37 | $7.45 | $7.29 | 51.60K |
| 2026-07-15 | $7.43 | +1.78% | $7.26 | $7.44 | $7.22 | 36.00K |
| 2026-07-14 | $7.30 | -0.54% | $7.34 | $7.40 | $7.29 | 63.90K |
| 2026-07-13 | $7.34 | -0.41% | $7.35 | $7.44 | $7.31 | 33.20K |
| 2026-07-10 | $7.37 | +1.24% | $7.34 | $7.40 | $7.31 | 62.90K |
| 2026-07-09 | $7.28 | +0.41% | $7.27 | $7.35 | $7.27 | 31.80K |
| 2026-07-08 | $7.25 | -1.49% | $7.36 | $7.36 | $7.20 | 46.70K |
| 2026-07-07 | $7.36 | -0.81% | $7.40 | $7.63 | $7.35 | 96.20K |
| 2026-07-06 | $7.42 | +2.34% | $7.32 | $7.49 | $7.24 | 31.60K |
| 2026-07-02 | $7.25 | -1.63% | $7.35 | $7.48 | $7.23 | 73.80K |
| 2026-07-01 | $7.37 | +1.24% | $7.26 | $7.44 | $7.22 | 25.10K |
| 2026-06-30 | $7.28 | +2.82% | $7.14 | $7.38 | $7.10 | 56.10K |
| 2026-06-29 | $7.08 | +1.00% | $7.01 | $7.15 | $7.00 | 73.70K |
| 2026-06-26 | $7.01 | -1.96% | $7.15 | $7.30 | $6.98 | 94.70K |
| 2026-06-25 | $7.15 | +2.14% | $7.11 | $7.15 | $7.02 | 38.00K |
| 2026-06-24 | $7.00 | -0.71% | $7.12 | $7.12 | $6.90 | 85.00K |
| 2026-06-23 | $7.05 | 0.00% | $7.06 | $7.10 | $6.70 | 108.80K |
| 2026-06-22 | $7.05 | -2.89% | $7.27 | $7.31 | $7.01 | 133.20K |
| 2026-06-18 | $7.26 | -0.68% | $7.32 | $7.38 | $7.26 | 72.30K |
| 2026-06-17 | $7.31 | -1.88% | $7.42 | $7.50 | $7.30 | 38.20K |
| 2026-06-16 | $7.45 | -0.13% | $7.42 | $7.50 | $7.41 | 85.90K |
| 2026-06-15 | $7.46 | 0.00% | $7.45 | $7.61 | $7.42 | 27.30K |
| 2026-06-12 | $7.46 | -0.67% | $7.50 | $7.63 | $7.45 | 50.40K |
| 2026-06-11 | $7.51 | -1.31% | $7.58 | $7.63 | $7.50 | 54.90K |
| 2026-06-10 | $7.61 | +1.33% | $7.55 | $7.62 | $7.50 | 31.10K |
| 2026-06-09 | $7.51 | +1.90% | $7.38 | $7.61 | $7.38 | 41.00K |
| 2026-06-08 | $7.37 | -0.41% | $7.39 | $7.50 | $7.30 | 51.40K |
| 2026-06-05 | $7.40 | -0.40% | $7.42 | $7.52 | $7.27 | 168.60K |
| 2026-06-04 | $7.43 | +1.09% | $7.38 | $7.53 | $7.36 | 39.10K |
| 2026-06-03 | $7.35 | -5.04% | $7.72 | $7.72 | $7.35 | 81.90K |
| 2026-06-02 | $7.74 | +0.52% | $7.62 | $7.80 | $7.62 | 37.40K |
| 2026-06-01 | $7.70 | +2.39% | $7.60 | $7.74 | $7.55 | 117.60K |
| 2026-05-29 | $7.52 | -1.18% | $7.66 | $7.73 | $7.50 | 94.50K |
| 2026-05-28 | $7.61 | +2.01% | $7.46 | $7.61 | $7.46 | 28.30K |
| 2026-05-27 | $7.46 | 0.00% | $7.49 | $7.58 | $7.43 | 78.00K |