5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+10.02%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
-21.55%
BCP Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.06 | $13.05 (-0.08%) | $13.13 | $13.03 | 51.08 K | $120.49 M |
| 12/03/2025 | $13.02 | $12.98 (-0.31%) | $13.13 | $12.98 | 75.53 K | $119.48 M |
| 12/02/2025 | $13.02 | $12.99 (-0.23%) | $13.07 | $12.95 | 72.02 K | $119.57 M |
| 12/01/2025 | $12.95 | $13.00 (0.39%) | $13.14 | $12.85 | 60.00 K | $119.66 M |
| 11/28/2025 | $12.85 | $13.03 (1.4%) | $13.14 | $12.85 | 40.54 K | $119.94 M |
| 11/26/2025 | $13.00 | $12.90 (-0.77%) | $13.14 | $12.81 | 63.60 K | $118.74 M |
| 11/25/2025 | $12.74 | $13.05 (2.43%) | $13.12 | $12.66 | 83.20 K | $120.12 M |
| 11/24/2025 | $12.63 | $12.66 (0.24%) | $12.80 | $12.63 | 91.62 K | $116.53 M |
| 11/21/2025 | $12.50 | $12.58 (0.64%) | $12.65 | $12.33 | 143.54 K | $115.79 M |
| 11/20/2025 | $12.68 | $12.38 (-2.37%) | $12.81 | $12.38 | 105.20 K | $113.95 M |
| 11/19/2025 | $12.69 | $12.60 (-0.71%) | $12.84 | $12.60 | 54.80 K | $115.98 M |
| 11/18/2025 | $12.50 | $12.64 (1.12%) | $12.75 | $12.48 | 107.70 K | $116.35 M |
| 11/17/2025 | $12.81 | $12.50 (-2.42%) | $13.10 | $12.46 | 125.80 K | $115.06 M |
| 11/14/2025 | $12.64 | $12.75 (0.87%) | $12.92 | $12.64 | 87.01 K | $117.36 M |
| 11/13/2025 | $13.22 | $12.51 (-5.37%) | $13.25 | $12.51 | 93.51 K | $115.15 M |
| 11/12/2025 | $12.90 | $13.15 (1.94%) | $13.50 | $12.90 | 108.72 K | $121.04 M |
| 11/11/2025 | $12.65 | $12.98 (2.61%) | $13.01 | $12.60 | 50.93 K | $119.48 M |
| 11/10/2025 | $12.50 | $12.78 (2.24%) | $12.80 | $12.50 | 103.29 K | $117.64 M |
| 11/07/2025 | $12.39 | $12.62 (1.86%) | $12.79 | $12.38 | 150.20 K | $116.16 M |
| 11/06/2025 | $12.08 | $12.13 (0.41%) | $12.22 | $11.90 | 62.00 K | $111.65 M |
| 11/05/2025 | $11.86 | $12.08 (1.85%) | $12.09 | $11.80 | 41.40 K | $111.19 M |
| 11/04/2025 | $11.80 | $11.88 (0.68%) | $12.04 | $11.80 | 36.81 K | $109.35 M |
| 11/03/2025 | $11.78 | $11.81 (0.25%) | $12.07 | $11.78 | 39.90 K | $108.71 M |
| 10/31/2025 | $11.63 | $11.77 (1.2%) | $11.91 | $11.63 | 44.60 K | $108.34 M |
| 10/30/2025 | $11.52 | $11.57 (0.43%) | $11.79 | $11.47 | 25.40 K | $106.50 M |
| 10/29/2025 | $11.64 | $11.56 (-0.69%) | $11.80 | $11.51 | 49.40 K | $106.41 M |
| 10/28/2025 | $11.59 | $11.75 (1.38%) | $11.76 | $11.59 | 38.44 K | $108.15 M |
| 10/27/2025 | $11.67 | $11.65 (-0.17%) | $11.68 | $11.56 | 48.92 K | $107.23 M |
| 10/24/2025 | $11.61 | $11.66 (0.43%) | $11.70 | $11.45 | 51.21 K | $107.33 M |
| 10/23/2025 | $11.52 | $11.45 (-0.61%) | $11.69 | $11.45 | 29.63 K | $105.39 M |
| 10/22/2025 | $11.30 | $11.62 (2.83%) | $11.68 | $11.30 | 38.32 K | $106.96 M |
| 10/21/2025 | $11.30 | $11.35 (0.44%) | $11.55 | $11.30 | 49.40 K | $104.47 M |
| 10/20/2025 | $11.27 | $11.37 (0.89%) | $11.50 | $11.27 | 54.93 K | $104.66 M |
| 10/17/2025 | $11.41 | $11.27 (-1.23%) | $11.50 | $11.26 | 29.45 K | $103.74 M |
| 10/16/2025 | $11.36 | $11.47 (0.97%) | $11.47 | $11.16 | 56.30 K | $105.58 M |
| 10/15/2025 | $11.40 | $11.35 (-0.44%) | $11.50 | $11.32 | 24.80 K | $104.47 M |
| 10/14/2025 | $11.16 | $11.33 (1.52%) | $11.41 | $11.16 | 16.40 K | $104.29 M |
| 10/13/2025 | $11.20 | $11.20 (0%) | $11.38 | $11.16 | 109.70 K | $103.09 M |
| 10/10/2025 | $11.35 | $11.17 (-1.59%) | $11.48 | $11.12 | 59.95 K | $102.82 M |
| 10/09/2025 | $11.59 | $11.33 (-2.24%) | $11.68 | $11.29 | 70.51 K | $104.29 M |
| 10/08/2025 | $11.56 | $11.59 (0.26%) | $11.69 | $11.54 | 31.19 K | $106.68 M |
| 10/07/2025 | $11.66 | $11.55 (-0.94%) | $11.77 | $11.53 | 70.40 K | $106.31 M |
| 10/06/2025 | $11.72 | $11.70 (-0.17%) | $11.84 | $11.67 | 57.81 K | $107.69 M |
| 10/03/2025 | $11.50 | $11.81 (2.7%) | $11.85 | $11.50 | 41.00 K | $108.71 M |
| 10/02/2025 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.50 | 47.90 K | $105.85 M |
| 10/01/2025 | $11.55 | $11.66 (0.95%) | $11.75 | $11.52 | 47.30 K | $107.33 M |
| 09/30/2025 | $11.55 | $11.53 (-0.17%) | $11.83 | $11.50 | 53.90 K | $106.13 M |
| 09/29/2025 | $11.91 | $11.61 (-2.52%) | $11.92 | $11.55 | 57.10 K | $106.87 M |
| 09/26/2025 | $11.98 | $11.92 (-0.5%) | $12.09 | $11.90 | 100.10 K | $109.72 M |
| 09/25/2025 | $12.04 | $12.05 (0.08%) | $12.14 | $11.95 | 38.40 K | $110.92 M |
| 09/24/2025 | $12.20 | $12.12 (-0.66%) | $12.35 | $12.03 | 76.70 K | $111.56 M |
| 09/23/2025 | $12.10 | $12.14 (0.33%) | $12.24 | $12.08 | 55.40 K | $111.74 M |
| 09/22/2025 | $12.16 | $12.10 (-0.49%) | $12.37 | $12.10 | 55.50 K | $111.38 M |
| 09/19/2025 | $12.24 | $12.12 (-0.98%) | $12.42 | $12.12 | 143.60 K | $111.56 M |
| 09/18/2025 | $12.17 | $12.30 (1.07%) | $12.35 | $12.03 | 53.20 K | $113.22 M |
| 09/17/2025 | $11.95 | $12.06 (0.92%) | $12.16 | $11.93 | 63.50 K | $111.01 M |
| 09/16/2025 | $12.02 | $11.96 (-0.5%) | $12.11 | $11.91 | 57.10 K | $110.09 M |
| 09/15/2025 | $12.14 | $12.09 (-0.41%) | $12.15 | $12.01 | 93.40 K | $111.28 M |
| 09/12/2025 | $12.14 | $12.09 (-0.41%) | $12.25 | $12.05 | 42.40 K | $111.28 M |
| 09/11/2025 | $12.22 | $12.20 (-0.16%) | $12.35 | $12.19 | 31.90 K | $112.30 M |
| 09/10/2025 | $12.18 | $12.31 (1.07%) | $12.45 | $12.17 | 63.30 K | $112.94 M |
| 09/09/2025 | $12.15 | $12.21 (0.49%) | $12.29 | $12.14 | 54.40 K | $112.94 M |
| 09/08/2025 | $12.11 | $12.14 (0.25%) | $12.19 | $12.08 | 63.30 K | $112.94 M |
| 09/05/2025 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 0 | $112.94 M |
| 09/04/2025 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 0 | $135.86 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.
