5 DAY PERFORMANCE
+26.86%
1 MONTH PERFORMANCE
+22.47%
3 MONTH PERFORMANCE
+27.56%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
-22.15%
1 YEAR PERFORMANCE
-27.08%
BCP Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.27 | $7.05 (-3.03%) | $7.31 | $7.01 | 133.24 K | $87.67 M |
| 06/18/2026 | $7.32 | $7.26 (-0.82%) | $7.38 | $7.26 | 72.31 K | $90.28 M |
| 06/17/2026 | $7.42 | $7.31 (-1.48%) | $7.50 | $7.30 | 38.21 K | $90.90 M |
| 06/16/2026 | $7.42 | $7.45 (0.4%) | $7.50 | $7.41 | 85.94 K | $92.64 M |
| 06/15/2026 | $7.45 | $7.46 (0.13%) | $7.61 | $7.42 | 27.34 K | $92.77 M |
| 06/12/2026 | $7.50 | $7.46 (-0.53%) | $7.63 | $7.45 | 50.40 K | $92.77 M |
| 06/11/2026 | $7.58 | $7.51 (-0.92%) | $7.63 | $7.50 | 55.11 K | $93.39 M |
| 06/10/2026 | $7.55 | $7.61 (0.79%) | $7.62 | $7.50 | 31.13 K | $94.63 M |
| 06/09/2026 | $7.38 | $7.51 (1.76%) | $7.61 | $7.38 | 41.02 K | $93.39 M |
| 06/08/2026 | $7.39 | $7.37 (-0.27%) | $7.50 | $7.30 | 51.44 K | $91.65 M |
| 06/05/2026 | $7.42 | $7.40 (-0.27%) | $7.52 | $7.27 | 168.62 K | $92.02 M |
| 06/04/2026 | $7.38 | $7.43 (0.68%) | $7.53 | $7.36 | 39.10 K | $92.40 M |
| 06/03/2026 | $7.72 | $7.35 (-4.79%) | $7.72 | $7.35 | 81.96 K | $91.40 M |
| 06/02/2026 | $7.62 | $7.74 (1.57%) | $7.80 | $7.62 | 37.40 K | $96.25 M |
| 06/01/2026 | $7.60 | $7.70 (1.32%) | $7.74 | $7.55 | 117.81 K | $95.75 M |
| 05/29/2026 | $7.66 | $7.52 (-1.83%) | $7.73 | $7.50 | 94.53 K | $93.52 M |
| 05/28/2026 | $7.46 | $7.61 (2.01%) | $7.61 | $7.46 | 28.89 K | $94.63 M |
| 05/27/2026 | $7.49 | $7.46 (-0.4%) | $7.58 | $7.43 | 78.00 K | $92.77 M |
| 05/26/2026 | $7.52 | $7.46 (-0.8%) | $7.60 | $7.45 | 79.70 K | $92.77 M |
| 05/22/2026 | $7.67 | $7.52 (-1.96%) | $7.68 | $7.51 | 76.98 K | $93.52 M |
| 05/21/2026 | $7.60 | $7.62 (0.26%) | $7.68 | $7.55 | 33.70 K | $94.76 M |
| 05/20/2026 | $7.54 | $7.62 (1.06%) | $7.70 | $7.53 | 55.50 K | $94.76 M |
| 05/19/2026 | $7.67 | $7.53 (-1.83%) | $7.70 | $7.53 | 64.31 K | $93.64 M |
| 05/18/2026 | $7.65 | $7.62 (-0.39%) | $7.79 | $7.60 | 90.60 K | $94.76 M |
| 05/15/2026 | $7.71 | $7.67 (-0.52%) | $7.83 | $7.64 | 82.34 K | $95.38 M |
| 05/14/2026 | $7.96 | $7.87 (-1.13%) | $8.02 | $7.85 | 74.85 K | $97.87 M |
| 05/13/2026 | $8.01 | $7.96 (-0.62%) | $8.09 | $7.85 | 125.80 K | $98.99 M |
| 05/12/2026 | $8.08 | $8.04 (-0.5%) | $8.15 | $7.94 | 69.65 K | $99.98 M |
| 05/11/2026 | $8.35 | $8.10 (-2.99%) | $8.35 | $8.10 | 79.70 K | $100.73 M |
| 05/08/2026 | $8.14 | $8.35 (2.58%) | $8.37 | $8.07 | 178.42 K | $103.84 M |
| 05/07/2026 | $7.90 | $7.86 (-0.51%) | $7.95 | $7.82 | 98.81 K | $97.74 M |
| 05/06/2026 | $8.00 | $7.90 (-1.25%) | $8.03 | $7.78 | 111.53 K | $98.24 M |
| 05/05/2026 | $8.00 | $7.96 (-0.5%) | $8.05 | $7.95 | 53.81 K | $98.99 M |
| 05/04/2026 | $7.99 | $8.02 (0.38%) | $8.05 | $7.97 | 57.21 K | $99.73 M |
| 05/01/2026 | $7.90 | $7.95 (0.63%) | $8.01 | $7.85 | 115.40 K | $98.86 M |
| 04/30/2026 | $7.78 | $7.89 (1.41%) | $7.95 | $7.78 | 112.00 K | $98.12 M |
| 04/29/2026 | $7.83 | $7.78 (-0.64%) | $7.95 | $7.76 | 52.60 K | $96.75 M |
| 04/28/2026 | $7.80 | $7.82 (0.26%) | $7.90 | $7.76 | 61.40 K | $97.25 M |
| 04/27/2026 | $7.77 | $7.78 (0.13%) | $7.90 | $7.77 | 53.30 K | $96.75 M |
| 04/24/2026 | $7.77 | $7.77 (0%) | $7.85 | $7.75 | 66.40 K | $96.62 M |
| 04/23/2026 | $7.98 | $7.80 (-2.26%) | $7.98 | $7.78 | 62.23 K | $97.00 M |
| 04/22/2026 | $8.06 | $7.93 (-1.61%) | $8.07 | $7.90 | 113.60 K | $98.61 M |
| 04/21/2026 | $8.14 | $8.06 (-0.98%) | $8.15 | $7.97 | 83.10 K | $100.23 M |
| 04/20/2026 | $8.23 | $8.10 (-1.58%) | $8.30 | $8.05 | 70.50 K | $100.73 M |
| 04/17/2026 | $7.98 | $8.12 (1.75%) | $8.17 | $7.98 | 79.23 K | $100.98 M |
| 04/16/2026 | $7.91 | $8.02 (1.39%) | $8.04 | $7.87 | 80.69 K | $99.73 M |
| 04/15/2026 | $7.73 | $7.92 (2.46%) | $7.95 | $7.73 | 98.85 K | $98.49 M |
| 04/14/2026 | $7.94 | $7.80 (-1.76%) | $7.97 | $7.77 | 142.32 K | $97.00 M |
| 04/13/2026 | $8.01 | $7.89 (-1.5%) | $8.11 | $7.75 | 161.72 K | $98.12 M |
| 04/10/2026 | $7.80 | $7.97 (2.18%) | $8.12 | $7.74 | 210.22 K | $99.11 M |
| 04/09/2026 | $7.90 | $7.66 (-3.04%) | $8.00 | $7.66 | 118.20 K | $95.26 M |
| 04/08/2026 | $7.99 | $7.90 (-1.13%) | $8.13 | $7.87 | 57.64 K | $98.24 M |
| 04/07/2026 | $7.83 | $7.86 (0.38%) | $7.93 | $7.61 | 81.30 K | $97.74 M |
| 04/06/2026 | $7.63 | $7.86 (3.01%) | $7.89 | $7.63 | 98.90 K | $97.74 M |
| 04/02/2026 | $7.52 | $7.64 (1.6%) | $7.64 | $7.46 | 78.01 K | $95.01 M |
| 04/01/2026 | $7.62 | $7.55 (-0.92%) | $7.65 | $7.49 | 87.82 K | $93.89 M |
| 03/31/2026 | $7.50 | $7.52 (0.27%) | $7.66 | $7.41 | 100.60 K | $93.52 M |
| 03/30/2026 | $7.40 | $7.43 (0.41%) | $7.62 | $7.35 | 256.52 K | $92.40 M |
| 03/27/2026 | $7.49 | $7.26 (-3.07%) | $7.65 | $7.21 | 151.80 K | $90.28 M |
| 03/26/2026 | $7.34 | $7.51 (2.32%) | $7.68 | $7.30 | 127.15 K | $93.39 M |
| 03/25/2026 | $7.40 | $7.32 (-1.08%) | $7.47 | $7.21 | 166.63 K | $91.03 M |
| 03/24/2026 | $7.20 | $7.45 (3.47%) | $7.48 | $7.11 | 231.72 K | $92.64 M |
| 03/23/2026 | $7.41 | $7.22 (-2.56%) | $7.57 | $7.21 | 251.30 K | $89.78 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.
