5 DAY PERFORMANCE
+55.05%
1 MONTH PERFORMANCE
+34.06%
3 MONTH PERFORMANCE
+25.48%
6 MONTH PERFORMANCE
+15.70%
YEAR-TO-DATE PERFORMANCE
-22.15%
1 YEAR PERFORMANCE
-23.76%
BCP Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.11 | $5.99 (-1.96%) | $6.12 | $5.84 | 58.98 K | $74.14 M |
| 11/04/2026 | $6.03 | $6.03 (0%) | $6.12 | $5.99 | 45.62 K | $74.64 M |
| 11/03/2026 | $5.96 | $5.98 (0.34%) | $6.09 | $5.94 | 35.94 K | $74.02 M |
| 11/02/2026 | $5.95 | $5.90 (-0.84%) | $6.05 | $5.89 | 40.40 K | $73.03 M |
| 10/30/2026 | $6.17 | $5.94 (-3.73%) | $6.17 | $5.90 | 61.03 K | $73.52 M |
| 10/29/2026 | $6.03 | $6.14 (1.82%) | $6.17 | $6.02 | 46.41 K | $76.00 M |
| 10/28/2026 | $5.98 | $5.95 (-0.5%) | $6.09 | $5.95 | 21.41 K | $73.65 M |
| 10/27/2026 | $5.80 | $5.98 (3.1%) | $6.04 | $5.80 | 35.74 K | $74.02 M |
| 10/26/2026 | $6.00 | $5.83 (-2.83%) | $6.00 | $5.78 | 55.91 K | $72.16 M |
| 10/23/2026 | $6.10 | $5.94 (-2.62%) | $6.10 | $5.90 | 46.38 K | $73.52 M |
| 10/22/2026 | $5.93 | $6.05 (2.02%) | $6.10 | $5.80 | 76.65 K | $74.89 M |
| 10/21/2026 | $6.31 | $5.94 (-5.86%) | $6.31 | $5.91 | 110.50 K | $73.52 M |
| 10/20/2026 | $6.47 | $6.28 (-2.94%) | $6.60 | $6.28 | 57.12 K | $77.73 M |
| 10/19/2026 | $6.70 | $6.48 (-3.28%) | $6.70 | $6.43 | 54.70 K | $80.21 M |
| 10/16/2026 | $6.70 | $6.66 (-0.6%) | $6.79 | $6.64 | 27.75 K | $82.44 M |
| 10/15/2026 | $6.75 | $6.67 (-1.19%) | $6.78 | $6.64 | 63.15 K | $82.56 M |
| 10/14/2026 | $7.00 | $6.81 (-2.71%) | $7.00 | $6.79 | 34.24 K | $84.29 M |
| 10/13/2026 | $6.99 | $7.10 (1.57%) | $7.10 | $6.92 | 45.65 K | $87.88 M |
| 10/12/2026 | $6.96 | $6.95 (-0.14%) | $7.00 | $6.90 | 37.15 K | $86.03 M |
| 10/09/2026 | $6.90 | $6.93 (0.43%) | $6.95 | $6.90 | 15.82 K | $85.78 M |
| 10/08/2026 | $6.96 | $6.89 (-1.01%) | $6.96 | $6.84 | 26.92 K | $85.28 M |
| 10/07/2026 | $6.93 | $6.88 (-0.72%) | $6.93 | $6.81 | 14.30 K | $85.16 M |
| 10/06/2026 | $6.90 | $6.92 (0.29%) | $6.96 | $6.75 | 45.75 K | $85.65 M |
| 10/05/2026 | $6.84 | $6.87 (0.44%) | $6.93 | $6.81 | 25.30 K | $85.04 M |
| 10/02/2026 | $6.83 | $6.89 (0.88%) | $6.95 | $6.78 | 54.60 K | $85.28 M |
| 10/01/2026 | $6.75 | $6.79 (0.59%) | $6.90 | $6.73 | 38.43 K | $84.05 M |
| 09/30/2026 | $6.88 | $6.79 (-1.31%) | $6.96 | $6.78 | 28.40 K | $84.05 M |
| 09/29/2026 | $6.95 | $6.85 (-1.44%) | $6.96 | $6.78 | 29.89 K | $84.79 M |
| 09/28/2026 | $6.93 | $6.79 (-2.02%) | $6.95 | $6.76 | 34.70 K | $84.05 M |
| 09/25/2026 | $7.02 | $6.94 (-1.14%) | $7.07 | $6.90 | 59.71 K | $85.90 M |
| 09/24/2026 | $7.10 | $7.00 (-1.41%) | $7.13 | $6.96 | 39.30 K | $86.64 M |
| 09/23/2026 | $7.07 | $7.10 (0.42%) | $7.15 | $7.05 | 20.80 K | $87.88 M |
| 09/22/2026 | $7.15 | $7.09 (-0.84%) | $7.15 | $7.05 | 19.92 K | $87.76 M |
| 09/21/2026 | $7.09 | $7.11 (0.28%) | $7.13 | $7.05 | 28.95 K | $88.01 M |
| 09/18/2026 | $7.05 | $7.03 (-0.28%) | $7.16 | $7.02 | 29.60 K | $87.02 M |
| 09/17/2026 | $7.04 | $7.07 (0.43%) | $7.13 | $7.04 | 46.84 K | $87.51 M |
| 09/16/2026 | $7.05 | $7.02 (-0.43%) | $7.07 | $7.02 | 57.80 K | $86.89 M |
| 09/15/2026 | $7.08 | $7.02 (-0.85%) | $7.08 | $7.00 | 34.00 K | $86.89 M |
| 09/14/2026 | $7.11 | $7.15 (0.56%) | $7.20 | $7.09 | 45.75 K | $88.50 M |
| 09/11/2026 | $7.15 | $7.13 (-0.28%) | $7.16 | $7.10 | 17.10 K | $88.25 M |
| 09/10/2026 | $7.12 | $7.09 (-0.42%) | $7.20 | $7.06 | 30.05 K | $87.76 M |
| 09/09/2026 | $7.22 | $7.10 (-1.66%) | $7.23 | $7.06 | 138.95 K | $87.88 M |
| 09/08/2026 | $7.34 | $7.25 (-1.23%) | $7.38 | $7.20 | 69.90 K | $89.74 M |
| 09/04/2026 | $7.29 | $7.34 (0.69%) | $7.34 | $7.10 | 72.40 K | $90.85 M |
| 09/03/2026 | $7.54 | $7.30 (-3.18%) | $7.64 | $7.30 | 178.77 K | $90.36 M |
| 09/02/2026 | $7.63 | $7.55 (-1.05%) | $7.65 | $7.52 | 56.70 K | $93.45 M |
| 09/01/2026 | $7.69 | $7.62 (-0.91%) | $7.73 | $7.62 | 52.95 K | $94.32 M |
| 08/31/2026 | $7.75 | $7.78 (0.39%) | $7.83 | $7.69 | 89.90 K | $96.30 M |
| 08/28/2026 | $7.68 | $7.78 (1.3%) | $7.82 | $7.67 | 107.30 K | $96.30 M |
| 08/27/2026 | $7.63 | $7.67 (0.52%) | $7.67 | $7.63 | 59.50 K | $94.94 M |
| 08/26/2026 | $7.73 | $7.67 (-0.78%) | $7.74 | $7.66 | 54.25 K | $94.94 M |
| 08/25/2026 | $7.66 | $7.73 (0.91%) | $7.75 | $7.66 | 34.32 K | $95.68 M |
| 08/24/2026 | $7.62 | $7.66 (0.52%) | $7.69 | $7.62 | 36.01 K | $94.81 M |
| 08/21/2026 | $7.65 | $7.64 (-0.13%) | $7.67 | $7.62 | 25.82 K | $94.57 M |
| 08/20/2026 | $7.62 | $7.65 (0.39%) | $7.67 | $7.62 | 24.83 K | $94.69 M |
| 08/19/2026 | $7.69 | $7.65 (-0.52%) | $7.69 | $7.61 | 67.01 K | $94.69 M |
| 08/18/2026 | $7.65 | $7.66 (0.13%) | $7.68 | $7.62 | 45.40 K | $94.81 M |
| 08/17/2026 | $7.63 | $7.63 (0%) | $7.68 | $7.62 | 36.43 K | $94.44 M |
| 08/14/2026 | $7.63 | $7.65 (0.26%) | $7.67 | $7.44 | 58.98 K | $94.69 M |
| 08/13/2026 | $7.74 | $7.66 (-1.03%) | $7.77 | $7.62 | 47.82 K | $94.81 M |
| 08/12/2026 | $7.70 | $7.72 (0.26%) | $7.89 | $7.66 | 46.34 K | $95.56 M |
| 08/11/2026 | $7.65 | $7.75 (1.31%) | $7.75 | $7.57 | 55.20 K | $95.93 M |
| 08/10/2026 | $7.41 | $7.65 (3.24%) | $7.65 | $7.40 | 81.60 K | $94.69 M |
| 08/07/2026 | $7.23 | $7.50 (3.73%) | $7.58 | $7.10 | 168.20 K | $92.83 M |
| 08/06/2026 | $7.37 | $7.39 (0.27%) | $7.48 | $7.22 | 150.31 K | $91.47 M |
| 08/05/2026 | $7.34 | $7.34 (0%) | $7.38 | $7.28 | 30.64 K | $90.85 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.
