BCP Investment Corporation - Closed End Fund (BCIC)

Last Price11.43

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 7:54 AM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	11.44	11.66	11.37	11.43	71,403	11.43
3/02/2026	11.30	11.65	11.30	11.58	58,972	11.58
2/27/2026	11.59	11.66	11.21	11.25	49,659	11.25
2/26/2026	11.51	11.69	11.51	11.59	54,065	11.59
2/25/2026	11.27	11.58	11.27	11.56	37,746	11.56
2/24/2026	11.30	11.40	11.20	11.31	36,144	11.31
2/23/2026	11.55	11.60	11.18	11.27	76,967	11.27
2/20/2026	11.76	11.82	11.38	11.45	120,259	11.45
2/19/2026	11.89	11.95	11.77	11.77	41,026	11.77
2/18/2026	11.80	11.95	11.73	11.94	61,569	11.94
2/17/2026	12.10	12.19	11.79	11.80	96,789	11.80
2/13/2026	12.05	12.24	12.02	12.10	49,098	12.10
2/12/2026	12.13	12.29	12.04	12.04	50,698	12.04
2/11/2026	12.11	12.18	12.00	12.09	31,204	12.09
2/10/2026	12.08	12.20	12.02	12.19	33,377	12.19
2/09/2026	12.28	12.29	11.98	12.02	70,108	12.02
2/06/2026	12.17	12.33	12.09	12.21	104,069	12.21
2/05/2026	12.29	12.38	12.11	12.17	58,666	12.17
2/04/2026	12.12	12.32	12.12	12.32	35,744	12.32
2/03/2026	12.16	12.30	12.00	12.09	30,530	12.09
2/02/2026	12.22	12.23	11.93	12.17	93,035	12.17
1/30/2026	12.28	12.48	12.13	12.28	46,075	12.28
1/29/2026	12.52	12.52	12.20	12.29	42,425	12.29
1/28/2026	12.45	12.61	12.38	12.46	113,072	12.46
1/27/2026	12.45	12.64	12.40	12.41	79,089	12.41
1/26/2026	12.56	12.71	12.38	12.44	69,701	12.44
1/23/2026	12.55	12.70	12.46	12.55	71,850	12.55
1/22/2026	12.31	12.54	12.31	12.52	79,991	12.52
1/21/2026	12.25	12.39	12.25	12.28	42,562	12.28
1/20/2026	12.28	12.40	12.19	12.22	79,278	12.22
1/16/2026	12.27	12.38	12.20	12.34	61,761	12.34
1/15/2026	12.15	12.32	12.04	12.32	85,264	12.32
1/14/2026	12.03	12.15	12.02	12.08	63,030	12.08
1/13/2026	12.00	12.06	12.00	12.05	42,604	12.05
1/12/2026	11.93	12.08	11.93	12.01	60,542	12.01
1/09/2026	11.98	12.05	11.87	11.98	42,553	11.98
1/08/2026	11.99	12.06	11.93	11.95	67,471	11.95
1/07/2026	12.00	12.10	11.90	11.95	63,357	11.95
1/06/2026	12.07	12.11	11.94	11.99	73,736	11.99
1/05/2026	12.00	12.13	12.00	12.06	59,639	12.06
1/02/2026	11.83	11.99	11.83	11.92	43,297	11.92
12/31/2025	11.80	11.90	11.75	11.83	83,039	11.83
12/30/2025	11.91	11.92	11.78	11.84	58,394	11.84
12/29/2025	11.99	12.00	11.77	11.94	154,295	11.94
12/26/2025	11.81	12.00	11.80	11.95	106,817	11.95
12/24/2025	11.85	12.00	11.82	11.83	17,118	11.83
12/23/2025	11.79	12.00	11.78	11.87	63,200	11.87
12/22/2025	12.00	12.11	11.78	11.79	190,290	11.79
12/19/2025	12.00	12.17	11.95	11.99	93,308	11.99
12/18/2025	12.29	12.31	11.93	11.96	81,097	11.96
12/17/2025	12.29	12.48	12.24	12.26	82,102	12.26
12/16/2025	12.60	12.61	11.94	11.98	131,543	11.98
12/15/2025	12.70	12.72	12.55	12.57	32,030	12.57
12/12/2025	12.79	12.86	12.64	12.72	22,451	12.72
12/11/2025	13.07	13.08	12.60	12.72	91,582	12.72
12/10/2025	13.23	13.33	13.06	13.12	39,041	13.12
12/09/2025	13.26	13.39	13.16	13.30	113,682	13.30
12/08/2025	13.17	13.44	13.15	13.20	95,429	13.20
12/05/2025	13.00	13.32	13.00	13.09	119,222	13.09
12/04/2025	13.05	13.13	13.03	13.05	51,077	13.05