5 DAY PERFORMANCE
+15.85%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
-24.57%
6 MONTH PERFORMANCE
-24.07%
YEAR-TO-DATE PERFORMANCE
-22.15%
1 YEAR PERFORMANCE
-24.32%
BCP Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.95 | $7.85 (-1.3%) | $8.03 | $7.78 | 82.93 K | $98.70 M |
| 05/05/2026 | $8.00 | $7.96 (-0.5%) | $8.05 | $7.95 | 53.81 K | $99.83 M |
| 05/04/2026 | $7.99 | $8.02 (0.38%) | $8.05 | $7.97 | 57.21 K | $100.59 M |
| 05/01/2026 | $7.90 | $7.95 (0.63%) | $8.01 | $7.85 | 115.40 K | $99.71 M |
| 04/30/2026 | $7.78 | $7.89 (1.41%) | $7.95 | $7.78 | 112.00 K | $98.96 M |
| 04/29/2026 | $7.83 | $7.78 (-0.64%) | $7.95 | $7.76 | 52.60 K | $97.58 M |
| 04/28/2026 | $7.80 | $7.82 (0.26%) | $7.90 | $7.76 | 61.40 K | $98.08 M |
| 04/27/2026 | $7.77 | $7.78 (0.13%) | $7.90 | $7.77 | 53.30 K | $97.58 M |
| 04/24/2026 | $7.77 | $7.77 (0%) | $7.85 | $7.75 | 66.40 K | $97.45 M |
| 04/23/2026 | $7.98 | $7.80 (-2.26%) | $7.98 | $7.78 | 62.23 K | $97.83 M |
| 04/22/2026 | $8.06 | $7.93 (-1.61%) | $8.07 | $7.90 | 113.60 K | $99.46 M |
| 04/21/2026 | $8.14 | $8.06 (-0.98%) | $8.15 | $7.97 | 83.10 K | $101.09 M |
| 04/20/2026 | $8.23 | $8.10 (-1.58%) | $8.30 | $8.05 | 70.50 K | $101.59 M |
| 04/17/2026 | $7.98 | $8.12 (1.75%) | $8.17 | $7.98 | 79.23 K | $101.84 M |
| 04/16/2026 | $7.91 | $8.02 (1.39%) | $8.04 | $7.87 | 80.69 K | $100.59 M |
| 04/15/2026 | $7.73 | $7.92 (2.46%) | $7.95 | $7.73 | 98.85 K | $99.33 M |
| 04/14/2026 | $7.94 | $7.80 (-1.76%) | $7.97 | $7.77 | 142.32 K | $97.83 M |
| 04/13/2026 | $8.01 | $7.89 (-1.5%) | $8.11 | $7.75 | 161.72 K | $98.96 M |
| 04/10/2026 | $7.80 | $7.97 (2.18%) | $8.12 | $7.74 | 210.22 K | $99.96 M |
| 04/09/2026 | $7.90 | $7.66 (-3.04%) | $8.00 | $7.66 | 118.20 K | $96.07 M |
| 04/08/2026 | $7.99 | $7.90 (-1.13%) | $8.13 | $7.87 | 57.64 K | $99.08 M |
| 04/07/2026 | $7.83 | $7.86 (0.38%) | $7.93 | $7.61 | 81.30 K | $98.58 M |
| 04/06/2026 | $7.63 | $7.86 (3.01%) | $7.89 | $7.63 | 98.90 K | $98.58 M |
| 04/02/2026 | $7.52 | $7.64 (1.6%) | $7.64 | $7.46 | 78.01 K | $95.82 M |
| 04/01/2026 | $7.62 | $7.55 (-0.92%) | $7.65 | $7.49 | 87.82 K | $94.69 M |
| 03/31/2026 | $7.50 | $7.52 (0.27%) | $7.66 | $7.41 | 100.60 K | $94.31 M |
| 03/30/2026 | $7.40 | $7.43 (0.41%) | $7.62 | $7.35 | 256.52 K | $93.19 M |
| 03/27/2026 | $7.49 | $7.26 (-3.07%) | $7.65 | $7.21 | 151.80 K | $91.05 M |
| 03/26/2026 | $7.34 | $7.51 (2.32%) | $7.68 | $7.30 | 127.15 K | $94.19 M |
| 03/25/2026 | $7.40 | $7.32 (-1.08%) | $7.47 | $7.21 | 166.63 K | $91.81 M |
| 03/24/2026 | $7.20 | $7.45 (3.47%) | $7.48 | $7.11 | 231.72 K | $93.44 M |
| 03/23/2026 | $7.41 | $7.22 (-2.56%) | $7.57 | $7.21 | 251.30 K | $90.55 M |
| 03/20/2026 | $7.49 | $7.34 (-2%) | $7.57 | $7.15 | 148.32 K | $92.06 M |
| 03/19/2026 | $7.81 | $7.47 (-4.35%) | $7.85 | $7.45 | 216.71 K | $93.69 M |
| 03/18/2026 | $7.97 | $7.80 (-2.13%) | $8.06 | $7.76 | 190.10 K | $97.83 M |
| 03/17/2026 | $7.95 | $8.04 (1.13%) | $8.20 | $7.88 | 106.64 K | $100.84 M |
| 03/16/2026 | $8.20 | $7.94 (-3.17%) | $8.25 | $7.93 | 208.50 K | $99.58 M |
| 03/13/2026 | $8.73 | $8.43 (-3.44%) | $8.81 | $8.39 | 211.40 K | $105.73 M |
| 03/12/2026 | $9.00 | $8.53 (-5.22%) | $9.02 | $8.53 | 230.21 K | $106.98 M |
| 03/11/2026 | $9.08 | $8.96 (-1.32%) | $9.10 | $8.93 | 143.89 K | $112.38 M |
| 03/10/2026 | $9.21 | $9.05 (-1.74%) | $9.24 | $8.97 | 171.24 K | $113.50 M |
| 03/09/2026 | $9.92 | $9.21 (-7.16%) | $9.93 | $8.97 | 384.90 K | $115.51 M |
| 03/06/2026 | $10.51 | $9.92 (-5.61%) | $10.71 | $9.90 | 262.31 K | $124.42 M |
| 03/05/2026 | $11.50 | $11.42 (-0.7%) | $11.55 | $11.38 | 60.09 K | $143.23 M |
| 03/04/2026 | $11.43 | $11.47 (0.35%) | $11.73 | $11.40 | 49.81 K | $143.86 M |
| 03/03/2026 | $11.44 | $11.43 (-0.09%) | $11.66 | $11.37 | 71.42 K | $143.35 M |
| 03/02/2026 | $11.30 | $11.58 (2.48%) | $11.65 | $11.30 | 59.00 K | $106.59 M |
| 02/27/2026 | $11.59 | $11.25 (-2.93%) | $11.66 | $11.21 | 49.70 K | $103.55 M |
| 02/26/2026 | $11.51 | $11.59 (0.7%) | $11.69 | $11.51 | 54.10 K | $106.68 M |
| 02/25/2026 | $11.27 | $11.56 (2.57%) | $11.58 | $11.27 | 38.75 K | $106.41 M |
| 02/24/2026 | $11.30 | $11.32 (0.18%) | $11.40 | $11.20 | 36.14 K | $104.20 M |
| 02/23/2026 | $11.55 | $11.27 (-2.42%) | $11.60 | $11.18 | 77.00 K | $103.74 M |
| 02/20/2026 | $11.76 | $11.45 (-2.64%) | $11.82 | $11.38 | 120.30 K | $105.39 M |
| 02/19/2026 | $11.89 | $11.77 (-1.01%) | $11.95 | $11.77 | 41.04 K | $108.34 M |
| 02/18/2026 | $11.80 | $11.94 (1.19%) | $11.95 | $11.73 | 61.60 K | $109.90 M |
| 02/17/2026 | $12.10 | $11.80 (-2.48%) | $12.19 | $11.79 | 96.80 K | $108.61 M |
| 02/13/2026 | $12.05 | $12.10 (0.41%) | $12.24 | $12.02 | 49.10 K | $111.38 M |
| 02/12/2026 | $12.13 | $12.04 (-0.74%) | $12.29 | $12.04 | 50.70 K | $110.82 M |
| 02/11/2026 | $12.11 | $12.09 (-0.17%) | $12.18 | $12.00 | 31.20 K | $111.28 M |
| 02/10/2026 | $12.08 | $12.19 (0.91%) | $12.20 | $12.02 | 33.40 K | $112.20 M |
| 02/09/2026 | $12.28 | $12.02 (-2.12%) | $12.29 | $11.98 | 70.11 K | $110.64 M |
| 02/06/2026 | $12.17 | $12.21 (0.33%) | $12.33 | $12.09 | 104.07 K | $112.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
