BCP Investment Corporation - BCIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13	13.09	13.09	13.32	13	119,222
December 04, 2025	13.06	13.05	13.05	13.13	13.03	51,100
December 03, 2025	13.02	12.98	12.98	13.13	12.98	75,527
December 02, 2025	13.02	12.99	12.99	13.07	12.95	72,021
December 01, 2025	12.95	13	13	13.14	12.85	60,000
November 28, 2025	12.85	13.03	13.03	13.14	12.85	40,542
November 26, 2025	13	12.9	12.9	13.14	12.81	63,603
November 25, 2025	12.74	13.05	13.05	13.12	12.66	83,200
November 24, 2025	12.63	12.66	12.66	12.8	12.63	91,622
November 21, 2025	12.5	12.58	12.58	12.65	12.33	143,542
November 20, 2025	12.68	12.38	12.38	12.81	12.38	105,200
November 19, 2025	12.69	12.6	12.6	12.84	12.6	54,800
November 18, 2025	12.5	12.64	12.64	12.75	12.48	107,700
November 17, 2025	12.81	12.5	12.5	13.1	12.46	125,800
November 14, 2025	12.64	12.75	12.28	12.92	12.64	87,014
November 13, 2025	13.22	12.51	12.05	13.25	12.51	93,510
November 12, 2025	12.9	13.15	12.67	13.5	12.9	108,721
November 11, 2025	12.65	12.98	12.5	13.01	12.6	50,925
November 10, 2025	12.5	12.78	12.31	12.8	12.5	103,294
November 07, 2025	12.39	12.62	12.15	12.79	12.38	150,203
November 06, 2025	12.08	12.13	11.68	12.22	11.9	62,000
November 05, 2025	11.86	12.08	11.63	12.09	11.8	41,400
November 04, 2025	11.8	11.88	11.44	12.04	11.8	36,807
November 03, 2025	11.78	11.81	11.37	12.07	11.78	39,900
October 31, 2025	11.63	11.77	11.34	11.91	11.63	44,600
October 30, 2025	11.52	11.57	11.14	11.79	11.47	25,400
October 29, 2025	11.64	11.56	11.13	11.8	11.51	49,400
October 28, 2025	11.59	11.75	11.32	11.76	11.59	38,439
October 27, 2025	11.67	11.65	11.22	11.68	11.56	48,919
October 24, 2025	11.61	11.66	11.23	11.7	11.45	51,211
October 23, 2025	11.52	11.45	11.03	11.69	11.45	29,629
October 22, 2025	11.3	11.62	11.19	11.68	11.3	38,316
October 21, 2025	11.3	11.35	10.93	11.55	11.3	49,400
October 20, 2025	11.27	11.37	10.95	11.5	11.27	54,929
October 17, 2025	11.41	11.27	11.27	11.5	11.26	29,446
October 16, 2025	11.36	11.47	11.47	11.47	11.16	56,300
October 15, 2025	11.4	11.35	11.35	11.5	11.32	24,800
October 14, 2025	11.16	11.33	11.33	11.41	11.16	16,400
October 13, 2025	11.2	11.2	11.2	11.38	11.16	109,700
October 10, 2025	11.35	11.17	11.17	11.48	11.12	59,950
October 09, 2025	11.59	11.33	11.33	11.68	11.29	70,509
October 08, 2025	11.56	11.59	11.59	11.69	11.54	31,194
October 07, 2025	11.66	11.55	11.55	11.77	11.53	70,402
October 06, 2025	11.72	11.7	11.7	11.84	11.67	57,811
October 03, 2025	11.5	11.81	11.81	11.85	11.5	41,000
October 02, 2025	11.65	11.5	11.5	11.65	11.5	47,900
October 01, 2025	11.55	11.66	11.66	11.75	11.52	47,300
September 30, 2025	11.55	11.53	11.53	11.83	11.5	53,900
September 29, 2025	11.91	11.61	11.61	11.92	11.55	57,100
September 26, 2025	11.98	11.92	11.92	12.09	11.9	100,100
September 25, 2025	12.04	12.05	12.05	12.14	11.95	38,400
September 24, 2025	12.2	12.12	12.12	12.35	12.03	76,700
September 23, 2025	12.1	12.14	12.14	12.24	12.08	55,400
September 22, 2025	12.16	12.1	12.1	12.37	12.1	55,500
September 19, 2025	12.24	12.12	12.12	12.42	12.12	143,600
September 18, 2025	12.17	12.3	12.3	12.35	12.03	53,200
September 17, 2025	11.95	12.06	12.06	12.16	11.93	63,500
September 16, 2025	12.02	11.96	11.96	12.11	11.91	57,100
September 15, 2025	12.14	12.09	12.09	12.15	12.01	93,400
September 12, 2025	12.14	12.09	12.09	12.25	12.05	42,400

BCP Investment Corporation (BCIC) NASDAQ