BCP Investment Corporation - Closed End Fund (BCIC)
7.5150
+0.1250 (1.69%)
NASDAQ· Last Trade: Aug 7th, 3:13 PM EDT
Historical Prices For BCP Investment Corporation - Closed End Fund (BCIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2026 | 7.37 | 7.48 | 7.22 | 7.39 | 150,309 | 7.39 |
| 8/05/2026 | 7.34 | 7.38 | 7.28 | 7.34 | 30,644 | 7.34 |
| 8/04/2026 | 7.34 | 7.37 | 7.26 | 7.32 | 33,595 | 7.32 |
| 8/03/2026 | 7.20 | 7.38 | 7.15 | 7.38 | 39,005 | 7.38 |
| 7/31/2026 | 7.29 | 7.29 | 7.10 | 7.20 | 42,409 | 7.20 |
| 7/30/2026 | 7.10 | 7.24 | 6.96 | 7.24 | 54,854 | 7.24 |
| 7/29/2026 | 7.11 | 7.14 | 7.05 | 7.13 | 41,916 | 7.13 |
| 7/28/2026 | 7.11 | 7.19 | 7.05 | 7.13 | 36,689 | 7.13 |
| 7/27/2026 | 7.11 | 7.20 | 7.04 | 7.12 | 45,127 | 7.12 |
| 7/24/2026 | 7.03 | 7.09 | 6.99 | 7.02 | 16,982 | 7.02 |
| 7/23/2026 | 7.03 | 7.09 | 6.92 | 6.95 | 41,419 | 6.95 |
| 7/22/2026 | 7.14 | 7.18 | 7.00 | 7.05 | 77,109 | 7.05 |
| 7/21/2026 | 7.12 | 7.27 | 7.12 | 7.21 | 28,495 | 7.21 |
| 7/20/2026 | 7.37 | 7.44 | 7.11 | 7.15 | 23,787 | 7.15 |
| 7/17/2026 | 7.37 | 7.44 | 7.27 | 7.31 | 35,164 | 7.31 |
| 7/16/2026 | 7.37 | 7.45 | 7.29 | 7.37 | 51,631 | 7.37 |
| 7/15/2026 | 7.26 | 7.44 | 7.22 | 7.43 | 36,001 | 7.43 |
| 7/14/2026 | 7.34 | 7.40 | 7.29 | 7.30 | 63,932 | 7.21 |
| 7/13/2026 | 7.35 | 7.44 | 7.31 | 7.34 | 33,220 | 7.25 |
| 7/10/2026 | 7.34 | 7.40 | 7.31 | 7.37 | 62,941 | 7.28 |
| 7/09/2026 | 7.27 | 7.35 | 7.27 | 7.28 | 31,806 | 7.19 |
| 7/08/2026 | 7.36 | 7.36 | 7.20 | 7.25 | 46,748 | 7.16 |
| 7/07/2026 | 7.36 | 7.63 | 7.35 | 7.36 | 96,226 | 7.27 |
| 7/06/2026 | 7.32 | 7.49 | 7.24 | 7.42 | 31,551 | 7.33 |
| 7/02/2026 | 7.35 | 7.48 | 7.23 | 7.25 | 74,954 | 7.16 |
| 7/01/2026 | 7.26 | 7.44 | 7.22 | 7.37 | 25,114 | 7.28 |
| 6/30/2026 | 7.14 | 7.38 | 7.10 | 7.28 | 56,077 | 7.19 |
| 6/29/2026 | 7.01 | 7.14 | 7.00 | 7.08 | 73,694 | 6.99 |
| 6/26/2026 | 7.15 | 7.30 | 6.98 | 7.01 | 94,703 | 6.92 |
| 6/25/2026 | 7.11 | 7.15 | 7.02 | 7.15 | 37,971 | 7.06 |
| 6/24/2026 | 7.12 | 7.12 | 6.90 | 7.00 | 85,007 | 6.91 |
| 6/23/2026 | 7.06 | 7.10 | 6.70 | 7.05 | 108,758 | 6.96 |
| 6/22/2026 | 7.27 | 7.31 | 7.01 | 7.05 | 133,242 | 6.96 |
| 6/18/2026 | 7.32 | 7.38 | 7.26 | 7.26 | 72,308 | 7.17 |
| 6/17/2026 | 7.42 | 7.50 | 7.30 | 7.31 | 38,207 | 7.22 |
| 6/16/2026 | 7.42 | 7.50 | 7.41 | 7.45 | 85,943 | 7.36 |
| 6/15/2026 | 7.45 | 7.61 | 7.42 | 7.46 | 27,343 | 7.37 |
| 6/12/2026 | 7.50 | 7.63 | 7.45 | 7.46 | 50,389 | 7.28 |
| 6/11/2026 | 7.58 | 7.63 | 7.50 | 7.51 | 55,108 | 7.33 |
| 6/10/2026 | 7.55 | 7.62 | 7.50 | 7.61 | 31,132 | 7.43 |
| 6/09/2026 | 7.38 | 7.61 | 7.38 | 7.51 | 41,017 | 7.33 |
| 6/08/2026 | 7.39 | 7.50 | 7.30 | 7.37 | 51,446 | 7.19 |
| 6/05/2026 | 7.42 | 7.52 | 7.27 | 7.40 | 168,615 | 7.22 |
| 6/04/2026 | 7.38 | 7.53 | 7.36 | 7.43 | 39,054 | 7.25 |
| 6/03/2026 | 7.72 | 7.72 | 7.35 | 7.35 | 81,956 | 7.17 |
| 6/02/2026 | 7.62 | 7.80 | 7.62 | 7.74 | 37,380 | 7.55 |
| 6/01/2026 | 7.60 | 7.74 | 7.55 | 7.70 | 117,587 | 7.51 |
| 5/29/2026 | 0.00 | 7.72 | 7.50 | 7.52 | 94,533 | 7.34 |
| 5/28/2026 | 7.46 | 7.61 | 7.46 | 7.61 | 28,885 | 7.43 |
| 5/27/2026 | 7.49 | 7.58 | 7.43 | 7.46 | 77,969 | 7.28 |
| 5/26/2026 | 7.52 | 7.60 | 7.45 | 7.46 | 79,680 | 7.28 |
| 5/22/2026 | 7.67 | 7.68 | 7.51 | 7.51 | 76,982 | 7.33 |
| 5/21/2026 | 7.60 | 7.68 | 7.55 | 7.62 | 33,668 | 7.44 |
| 5/20/2026 | 7.54 | 7.70 | 7.53 | 7.62 | 55,452 | 7.44 |
| 5/19/2026 | 7.67 | 7.70 | 7.53 | 7.53 | 64,309 | 7.35 |
| 5/18/2026 | 7.65 | 7.79 | 7.60 | 7.62 | 89,595 | 7.44 |
| 5/15/2026 | 7.71 | 7.83 | 7.69 | 7.67 | 82,336 | 7.45 |
| 5/14/2026 | 7.96 | 8.02 | 7.85 | 7.87 | 74,789 | 7.56 |
| 5/13/2026 | 8.01 | 8.09 | 7.85 | 7.96 | 125,774 | 7.65 |
| 5/12/2026 | 8.08 | 8.15 | 7.94 | 8.04 | 69,646 | 7.73 |
| 5/11/2026 | 8.35 | 8.35 | 8.10 | 8.10 | 79,703 | 7.78 |
| 5/08/2026 | 8.14 | 8.37 | 8.07 | 8.35 | 178,416 | 8.02 |
| 5/07/2026 | 7.90 | 7.95 | 7.82 | 7.86 | 98,802 | 7.55 |