Skip to main content
BCIC logo

BCP Investment Corp.

BCICNASDAQFinancialsAsset Management

$5.83Today:- (-)1Y −47.16%

As of Oct 26, 2026 close

Market cap
$72.16M
P/E (TTM)
-
Forward P/E
-
Dividend yield
23.97%
52-week range
$6.28$13.50
Volume (live)
-
Avg. volume (3M)
42.04K

BCP Investment (BCIC) Historical Stock Prices

Analyze BCP Investment (BCIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BCP Investment (BCIC) Interactive Price Chart

Interactive historical price chart showing BCP Investment stock price movements and trends across multiple time periods.

Loading chart...

BCIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BCIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20265.806.045.805.985.9835.74K
Oct 26, 20266.006.005.785.835.8355.91K
Oct 23, 20266.106.105.905.945.9446.38K
Oct 22, 20265.936.105.806.056.0576.64K
Oct 21, 20266.316.315.915.945.94110.47K
Oct 20, 20266.476.606.286.286.2857.12K
Oct 19, 20266.706.706.436.486.4854.69K
Oct 16, 20266.706.796.646.666.6627.58K
Oct 15, 20266.756.786.636.676.6762.89K
Oct 14, 20267.007.006.796.816.7234.22K
Oct 13, 20266.997.106.927.107.0145.65K
Oct 12, 20266.967.006.906.956.8637.15K
Oct 9, 20266.906.956.906.936.8415.82K
Oct 8, 20266.966.966.846.896.8026.92K
Oct 7, 20266.936.936.816.886.7914.30K
Oct 6, 20266.906.966.756.926.8345.75K
Oct 5, 20266.846.936.816.876.7825.26K
Oct 2, 20266.836.956.786.896.8054.60K
Oct 1, 20266.756.906.736.796.7038.43K
Sep 30, 20266.886.966.786.796.7028.38K
Sep 29, 20266.956.966.786.856.7629.89K
Sep 28, 20266.936.956.766.796.7034.69K
Sep 25, 20267.027.076.906.946.8559.71K
Sep 24, 20267.107.136.967.006.9039.29K
Sep 23, 20267.077.157.057.107.0120.76K
Sep 22, 20267.157.157.057.097.0019.92K
Sep 21, 20267.097.137.057.117.0228.95K
Sep 18, 20267.057.167.027.036.9429.57K
Sep 17, 20267.047.137.047.076.9846.84K
Sep 16, 20267.057.077.027.026.9357.78K
Sep 15, 20267.087.087.007.026.9333.97K
Sep 14, 20267.117.207.097.156.9745.75K
Sep 11, 20267.157.167.107.136.9517.10K
Sep 10, 20267.127.207.067.096.9130.05K
Sep 9, 20267.227.227.057.106.92138.95K
Sep 8, 20267.347.387.207.257.0669.90K
Sep 4, 20267.297.347.117.347.1572.38K
Sep 3, 20267.547.647.297.307.11178.77K
Sep 2, 20267.637.657.527.557.3656.68K
Sep 1, 20267.697.727.627.627.4252.95K
Aug 31, 20267.757.837.697.787.5889.85K
Aug 28, 20267.687.827.677.787.58107.25K
Aug 27, 20267.637.677.637.677.4759.49K
Aug 26, 20267.737.747.667.677.4754.25K
Aug 25, 20267.667.757.667.737.5334.32K
Aug 24, 20267.627.697.627.667.4636.01K
Aug 21, 20267.657.677.627.647.4425.82K
Aug 20, 20267.627.677.627.657.4524.83K
Aug 19, 20267.697.697.617.657.4567.01K
Aug 18, 20267.657.687.627.667.4645.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.