Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BCP Investment Corporation - Closed End Fund (BCIC)

8.1200
+0.1000 (1.25%)
NASDAQ · Last Trade: Apr 18th, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCP Investment Corporation - Closed End Fund (BCIC)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20267.988.177.988.1279,2268.12
4/16/20267.918.047.878.0280,6888.02
4/15/20267.737.957.737.9298,8457.92
4/14/20267.947.977.777.80142,1167.80
4/13/20268.018.117.757.89161,7187.89
4/10/20267.808.127.747.97210,2247.97
4/09/20267.908.007.667.66118,1667.66
4/08/20267.998.137.877.9057,6397.90
4/07/20267.837.937.617.8681,2967.86
4/06/20267.637.897.637.8698,8537.86
4/02/20267.527.647.467.6478,0127.64
4/01/20267.627.657.497.5587,8157.55
3/31/20267.507.667.417.52100,5547.52
3/30/20267.407.627.357.43256,5177.43
3/27/20267.497.657.217.26151,8037.26
3/26/20267.347.677.307.51127,1497.51
3/25/20267.407.477.217.32166,6307.32
3/24/20267.207.487.117.45231,7197.45
3/23/20267.417.577.217.22251,2677.22
3/20/20267.497.577.157.34148,3207.34
3/19/20267.817.847.457.47216,6597.47
3/18/20267.978.067.767.80190,0987.80
3/17/20267.958.207.888.04106,6388.04
3/16/20268.208.257.927.94208,4667.94
3/13/20268.738.818.398.43211,3778.43
3/12/20269.009.028.538.53230,2108.53
3/11/20269.089.108.938.96143,8858.96
3/10/20269.219.248.979.05171,2449.05
3/09/20269.929.938.979.21383,6589.21
3/06/202610.5110.719.909.92262,3129.92
3/05/202611.5011.5511.3811.4259,06411.42
3/04/202611.4311.7311.4011.4749,72311.47
3/03/202611.4411.6611.3711.4371,40311.43
3/02/202611.3011.6511.3011.5858,97211.58
2/27/202611.5911.6611.2111.2549,65911.25
2/26/202611.5111.6911.5111.5954,06511.59
2/25/202611.2711.5811.2711.5637,74611.56
2/24/202611.3011.4011.2011.3136,14411.31
2/23/202611.5511.6011.1811.2776,96711.27
2/20/202611.7611.8211.3811.45120,25911.45
2/19/202611.8911.9511.7711.7741,02611.77
2/18/202611.8011.9511.7311.9461,56911.94
2/17/202612.1012.1911.7911.8096,78911.80
2/13/202612.0512.2412.0212.1049,09812.10
2/12/202612.1312.2912.0412.0450,69812.04
2/11/202612.1112.1812.0012.0931,20412.09
2/10/202612.0812.2012.0212.1933,37712.19
2/09/202612.2812.2911.9812.0270,10812.02
2/06/202612.1712.3312.0912.21104,06912.21
2/05/202612.2912.3812.1112.1758,66612.17
2/04/202612.1212.3212.1212.3235,74412.32
2/03/202612.1612.3012.0012.0930,53012.09
2/02/202612.2212.2311.9312.1793,03512.17
1/30/202612.2812.4812.1312.2846,07512.28
1/29/202612.5212.5212.2012.2942,42512.29
1/28/202612.4512.6112.3812.46113,07212.46
1/27/202612.4512.6412.4012.4179,08912.41
1/26/202612.5612.7112.3812.4469,70112.44
1/23/202612.5512.7012.4612.5571,85012.55
1/22/202612.3112.5412.3112.5279,99112.52
1/21/202612.2512.3912.2512.2842,56212.28
1/20/202612.2812.4012.1912.2279,27812.22