NasdaqGS - Nasdaq Real Time Price
USD
BCP Investment Corp. (BCIC)
5.94
-0.20
(-3.26%)
At close: October 30 at 4:00:01 PM EDT
Trade BCIC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.17
6.17
5.90
5.94
5.94
61,000
Oct 29, 2026
6.03
6.17
6.02
6.14
6.14
46,400
Oct 28, 2026
5.98
6.09
5.95
5.95
5.95
21,300
Oct 27, 2026
5.80
6.04
5.80
5.98
5.98
35,700
Oct 26, 2026
6.00
6.00
5.78
5.83
5.83
55,900
Oct 23, 2026
6.10
6.10
5.90
5.94
5.94
45,900
Oct 22, 2026
5.93
6.10
5.80
6.05
6.05
75,500
Oct 21, 2026
6.31
6.31
5.91
5.94
5.94
110,500
Oct 20, 2026
6.47
6.60
6.28
6.28
6.28
56,900
Oct 19, 2026
6.70
6.70
6.43
6.48
6.48
54,700
Oct 16, 2026
6.70
6.79
6.64
6.66
6.66
27,700
Oct 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
6.75
6.78
6.64
6.67
6.67
63,100
Oct 14, 2026
7.00
7.00
6.79
6.81
6.72
34,200
Oct 13, 2026
6.99
7.10
6.92
7.10
7.01
45,600
Oct 12, 2026
6.96
7.00
6.90
6.95
6.86
37,100
Oct 9, 2026
6.90
6.95
6.90
6.93
6.84
15,800
Oct 8, 2026
6.96
6.96
6.84
6.89
6.80
26,900
Oct 7, 2026
6.93
6.93
6.81
6.88
6.79
14,300
Oct 6, 2026
6.90
6.96
6.75
6.92
6.83
45,700
Oct 5, 2026
6.84
6.93
6.81
6.87
6.78
25,300
Oct 2, 2026
6.83
6.95
6.78
6.89
6.80
54,600
Oct 1, 2026
6.75
6.90
6.73
6.79
6.70
38,400
Sep 30, 2026
6.88
6.96
6.78
6.79
6.70
28,400
Sep 29, 2026
6.95
6.96
6.78
6.85
6.76
29,800
Sep 28, 2026
6.93
6.95
6.76
6.79
6.70
34,700
Sep 25, 2026
7.02
7.07
6.90
6.94
6.85
59,700
Sep 24, 2026
7.10
7.13
6.96
7.00
6.91
39,300
Sep 23, 2026
7.07
7.15
7.05
7.10
7.01
20,800
Sep 22, 2026
7.15
7.15
7.05
7.09
7.00
19,900
Sep 21, 2026
7.09
7.13
7.05
7.11
7.02
28,900
Sep 18, 2026
7.05
7.16
7.02
7.03
6.94
29,600
Sep 17, 2026
7.04
7.13
7.04
7.07
6.98
46,800
Sep 16, 2026
7.05
7.07
7.02
7.02
6.93
57,800
Sep 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
7.08
7.08
7.00
7.02
6.93
34,000
Sep 14, 2026
7.11
7.20
7.09
7.15
6.97
45,700
Sep 11, 2026
7.15
7.16
7.10
7.13
6.95
17,100
Sep 10, 2026
7.12
7.20
7.06
7.09
6.91
30,000
Sep 9, 2026
7.22
7.23
7.06
7.10
6.92
138,900
Sep 8, 2026
7.34
7.38
7.20
7.25
7.06
69,900
Sep 4, 2026
7.29
7.34
7.10
7.34
7.15
72,400
Sep 3, 2026
7.54
7.64
7.30
7.30
7.11
178,400
Sep 2, 2026
7.63
7.65
7.52
7.55
7.36
56,700
Sep 1, 2026
7.69
7.73
7.62
7.62
7.42
52,900
Aug 31, 2026
7.75
7.83
7.69
7.78
7.58
89,900
Aug 28, 2026
7.68
7.82
7.67
7.78
7.58
107,300
Aug 27, 2026
7.63
7.67
7.63
7.67
7.47
59,500
Aug 26, 2026
7.73
7.74
7.66
7.67
7.47
54,200
Aug 25, 2026
7.66
7.75
7.66
7.73
7.53
34,300
Aug 24, 2026
7.62
7.69
7.62
7.66
7.46
36,000
Aug 21, 2026
7.65
7.67
7.62
7.64
7.44
25,800
Aug 20, 2026
7.62
7.67
7.62
7.65
7.45
24,800
Aug 19, 2026
7.69
7.69
7.61
7.65
7.45
67,000
Aug 18, 2026
7.65
7.68
7.62
7.66
7.46
45,400
Aug 17, 2026
7.63
7.68
7.62
7.63
7.43
36,400
Aug 14, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
7.63
7.67
7.44
7.65
7.45
58,700
Aug 13, 2026
7.74
7.77
7.62
7.66
7.38
47,800
Aug 12, 2026
7.70
7.89
7.66
7.72
7.43
46,300
Aug 11, 2026
7.65
7.75
7.57
7.75
7.46
55,200
Aug 10, 2026
7.41
7.65
7.40
7.65
7.37
81,600
Aug 7, 2026
7.23
7.58
7.10
7.50
7.22
168,200
Aug 6, 2026
7.37
7.48
7.22
7.39
7.12
149,900
Aug 5, 2026
7.34
7.38
7.28
7.34
7.07
30,600
Aug 4, 2026
7.34
7.37
7.26
7.32
7.05
33,600
Aug 3, 2026
7.20
7.38
7.15
7.38
7.11
39,000
Jul 31, 2026
7.29
7.29
7.10
7.20
6.93
42,400
Jul 30, 2026
7.10
7.24
6.96
7.24
6.97
54,900
Jul 29, 2026
7.11
7.14
7.05
7.13
6.87
41,900
Jul 28, 2026
7.11
7.19
7.05
7.13
6.87
36,700
Jul 27, 2026
7.11
7.20
7.04
7.12
6.86
45,100
Jul 24, 2026
7.03
7.09
6.99
7.02
6.76
17,000
Jul 23, 2026
7.03
7.09
6.92
6.95
6.69
41,400
Jul 22, 2026
7.14
7.18
7.00
7.05
6.79
77,100
Jul 21, 2026
7.12
7.27
7.12
7.21
6.94
28,500
Jul 20, 2026
7.37
7.44
7.11
7.15
6.88
23,800
Jul 17, 2026
7.37
7.44
7.27
7.31
7.04
35,200
Jul 16, 2026
7.37
7.45
7.29
7.37
7.10
51,600
Jul 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
7.26
7.44
7.22
7.43
7.15
36,000
Jul 14, 2026
7.34
7.40
7.29
7.30
6.94
63,900
Jul 13, 2026
7.35
7.44
7.31
7.34
6.98
33,200
Jul 10, 2026
7.34
7.40
7.31
7.37
7.01
62,900
Jul 9, 2026
7.27
7.35
7.27
7.28
6.92
31,800
Jul 8, 2026
7.36
7.36
7.20
7.25
6.90
46,700
Jul 7, 2026
7.40
7.63
7.35
7.36
7.00
96,200
Jul 6, 2026
7.32
7.49
7.24
7.42
7.06
31,600
Jul 2, 2026
7.35
7.48
7.23
7.25
6.90
73,800
Jul 1, 2026
7.26
7.44
7.22
7.37
7.01
25,100
Jun 30, 2026
7.14
7.38
7.10
7.28
6.92
56,100
Jun 29, 2026
7.01
7.15
7.00
7.08
6.73
73,700
Jun 26, 2026
7.15
7.30
6.98
7.01
6.67
94,700
Jun 25, 2026
7.11
7.15
7.02
7.15
6.80
38,000
Jun 24, 2026
7.12
7.12
6.90
7.00
6.66
85,000
Jun 23, 2026
7.06
7.10
6.70
7.05
6.70
108,800
Jun 22, 2026
7.27
7.31
7.01
7.05
6.70
133,200
Jun 18, 2026
7.32
7.38
7.26
7.26
6.90
72,300
Jun 17, 2026
7.42
7.50
7.30
7.31
6.95
38,200
Jun 16, 2026
7.42
7.50
7.41
7.45
7.09
85,900
Jun 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7.45
7.61
7.42
7.46
7.09
27,300
Jun 12, 2026
7.50
7.63
7.45
7.46
7.01
50,400
Jun 11, 2026
7.58
7.63
7.50
7.51
7.06
54,900
Jun 10, 2026
7.55
7.62
7.50
7.61
7.15
31,100
Jun 9, 2026
7.38
7.61
7.38
7.51
7.06
41,000
Jun 8, 2026
7.39
7.50
7.30
7.37
6.92
51,400
Jun 5, 2026
7.42
7.52
7.27
7.40
6.95
168,600
Jun 4, 2026
7.38
7.53
7.36
7.43
6.98
39,100
Jun 3, 2026
7.72
7.72
7.35
7.35
6.91
81,900
Jun 2, 2026
7.62
7.80
7.62
7.74
7.27
37,400
Jun 1, 2026
7.60
7.74
7.55
7.70
7.23
117,600
May 29, 2026
7.66
7.73
7.50
7.52
7.07
94,500
May 28, 2026
7.46
7.61
7.46
7.61
7.15
28,300
May 27, 2026
7.49
7.58
7.43
7.46
7.01
78,000
May 26, 2026
7.52
7.60
7.45
7.46
7.01
79,700
May 22, 2026
7.67
7.68
7.51
7.52
7.07
76,600
May 21, 2026
7.60
7.68
7.55
7.62
7.16
33,700
May 20, 2026
7.54
7.70
7.53
7.62
7.16
55,500
May 19, 2026
7.67
7.70
7.53
7.53
7.07
64,300
May 18, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
7.65
7.79
7.60
7.62
7.16
90,600
May 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
7.71
7.83
7.64
7.67
7.18
82,300
May 14, 2026
7.96
8.02
7.85
7.87
7.28
74,800
May 13, 2026
8.01
8.09
7.85
7.96
7.36
125,800
May 12, 2026
8.08
8.15
7.94
8.04
7.44
69,600
May 11, 2026
8.35
8.35
8.10
8.10
7.49
79,600
May 8, 2026
8.14
8.37
8.07
8.35
7.73
178,300
May 7, 2026
7.90
7.95
7.82
7.86
7.27
98,800
May 6, 2026
8.00
8.03
7.78
7.90
7.31
111,500
May 5, 2026
8.00
8.05
7.95
7.96
7.36
53,800
May 4, 2026
7.99
8.05
7.97
8.02
7.42
57,200
May 1, 2026
7.90
8.01
7.85
7.95
7.36
115,400
Apr 30, 2026
7.78
7.95
7.78
7.89
7.30
112,000
Apr 29, 2026
7.83
7.95
7.76
7.78
7.20
52,600
Apr 28, 2026
7.80
7.90
7.76
7.82
7.24
61,400
Apr 27, 2026
7.77
7.90
7.77
7.78
7.20
53,300
Apr 24, 2026
7.77
7.85
7.75
7.77
7.19
66,400
Apr 23, 2026
7.98
7.98
7.78
7.80
7.22
62,100
Apr 22, 2026
8.06
8.07
7.90
7.93
7.34
113,600
Apr 21, 2026
8.14
8.15
7.97
8.06
7.46
83,100
Apr 20, 2026
8.23
8.30
8.05
8.10
7.49
70,500
Apr 17, 2026
7.98
8.17
7.98
8.12
7.51
79,200
Apr 16, 2026
7.91
8.04
7.87
8.02
7.42
80,500
Apr 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
7.73
7.95
7.73
7.92
7.33
98,800
Apr 14, 2026
7.94
7.97
7.77
7.80
7.13
142,100
Apr 13, 2026
8.01
8.11
7.75
7.89
7.22
161,700
Apr 10, 2026
7.80
8.12
7.74
7.97
7.29
210,200
Apr 9, 2026
7.90
8.00
7.66
7.66
7.01
118,200
Apr 8, 2026
7.99
8.13
7.87
7.90
7.22
57,600
Apr 7, 2026
7.83
7.93
7.61
7.86
7.19
81,300
Apr 6, 2026
7.63
7.89
7.63
7.86
7.19
98,900
Apr 2, 2026
7.52
7.64
7.46
7.64
6.99
78,000
Apr 1, 2026
7.62
7.65
7.49
7.55
6.90
87,800
Mar 31, 2026
7.50
7.66
7.41
7.52
6.88
100,600
Mar 30, 2026
7.40
7.62
7.35
7.43
6.79
256,500
Mar 27, 2026
7.49
7.65
7.21
7.26
6.64
151,800
Mar 26, 2026
7.34
7.68
7.30
7.51
6.87
127,100
Mar 25, 2026
7.40
7.47
7.21
7.32
6.69
166,600
Mar 24, 2026
7.20
7.48
7.11
7.45
6.81
231,700
Mar 23, 2026
7.41
7.57
7.21
7.22
6.60
251,300
Mar 20, 2026
7.49
7.57
7.15
7.34
6.71
148,300
Mar 19, 2026
7.81
7.85
7.45
7.47
6.83
216,600
Mar 18, 2026
7.97
8.06
7.76
7.80
7.13
190,100
Mar 17, 2026
7.95
8.20
7.88
8.04
7.35
106,600
Mar 16, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
8.20
8.25
7.93
7.94
7.26
208,500
Mar 13, 2026
8.73
8.81
8.39
8.43
7.42
211,400
Mar 12, 2026
9.00
9.02
8.53
8.53
7.50
230,200
Mar 11, 2026
9.08
9.10
8.93
8.96
7.88
143,800
Mar 10, 2026
9.21
9.24
8.97
9.05
7.96
171,100
Mar 9, 2026
9.92
9.93
8.97
9.21
8.10
384,900
Mar 6, 2026
10.51
10.71
9.90
9.92
8.73
261,900
Mar 5, 2026
11.50
11.55
11.38
11.42
10.05
59,000
Mar 4, 2026
11.43
11.73
11.40
11.47
10.09
49,700
Mar 3, 2026
11.44
11.66
11.37
11.43
10.06
71,400
Mar 2, 2026
11.30
11.65
11.30
11.58
10.19
59,000
Feb 27, 2026
11.59
11.66
11.21
11.25
9.90
49,700
Feb 26, 2026
11.51
11.69
11.51
11.59
10.20
54,100
Feb 25, 2026
11.27
11.58
11.27
11.56
10.17
38,700
Feb 24, 2026
11.30
11.40
11.20
11.32
9.96
36,100
Feb 23, 2026
11.55
11.60
11.18
11.27
9.92
77,000
Feb 20, 2026
11.76
11.82
11.38
11.45
10.07
120,300
Feb 19, 2026
11.89
11.95
11.77
11.77
10.36
41,000
Feb 18, 2026
11.80
11.95
11.73
11.94
10.50
61,600
Feb 17, 2026
12.10
12.19
11.79
11.80
10.38
96,800
Feb 13, 2026
12.05
12.24
12.02
12.10
10.65
49,100
Feb 12, 2026
12.13
12.29
12.04
12.04
10.59
50,700
Feb 11, 2026
12.11
12.18
12.00
12.09
10.64
31,200
Feb 10, 2026
12.08
12.20
12.02
12.19
10.72
33,400
Feb 9, 2026
12.28
12.29
11.98
12.02
10.58
70,100
Feb 6, 2026
12.17
12.33
12.09
12.21
10.74
104,000
Feb 5, 2026
12.29
12.38
12.11
12.17
10.71
58,600
Feb 4, 2026
12.12
12.32
12.12
12.32
10.84
35,700
Feb 3, 2026
12.16
12.30
12.00
12.09
10.64
30,500
Feb 2, 2026
12.22
12.24
11.93
12.17
10.71
93,000
Jan 30, 2026
12.28
12.48
12.13
12.28
10.80
46,100
Jan 29, 2026
12.52
12.52
12.20
12.29
10.81
42,400
Jan 28, 2026
12.45
12.61
12.38
12.46
10.96
113,100
Jan 27, 2026
12.45
12.64
12.40
12.41
10.92
79,100
Jan 26, 2026
12.56
12.71
12.38
12.44
10.94
69,700
Jan 23, 2026
12.55
12.70
12.46
12.55
11.04
71,900
Jan 22, 2026
12.31
12.54
12.31
12.52
11.02
80,000
Jan 21, 2026
12.25
12.39
12.25
12.28
10.80
42,600
Jan 20, 2026
12.28
12.40
12.19
12.22
10.75
80,300
Jan 16, 2026
12.27
12.38
12.20
12.34
10.86
61,800
Jan 15, 2026
12.15
12.32
12.04
12.32
10.84
85,300
Jan 14, 2026
12.03
12.15
12.02
12.08
10.63
63,000
Jan 13, 2026
12.00
12.06
12.00
12.05
10.60
42,600
Jan 12, 2026
11.93
12.08
11.93
12.01
10.57
60,500
Jan 9, 2026
11.98
12.05
11.87
11.98
10.54
42,500
Jan 8, 2026
11.99
12.06
11.93
11.95
10.51
67,500
Jan 7, 2026
12.00
12.10
11.90
11.95
10.51
63,400
Jan 6, 2026
12.07
12.11
11.94
11.99
10.55
73,700
Jan 5, 2026
12.00
12.13
12.00
12.06
10.61
59,600
Jan 2, 2026
11.83
11.99
11.83
11.92
10.49
43,300
Dec 31, 2025
11.80
11.90
11.75
11.83
10.41
83,000
Dec 30, 2025
11.91
11.92
11.78
11.84
10.42
58,400
Dec 29, 2025
11.99
12.00
11.77
11.94
10.50
154,300
Dec 26, 2025
11.81
12.00
11.80
11.95
10.51
106,800
Dec 24, 2025
11.85
12.00
11.82
11.83
10.41
17,100
Dec 23, 2025
11.79
12.00
11.78
11.87
10.44
63,200
Dec 22, 2025
12.00
12.11
11.78
11.79
10.37
190,300
Dec 19, 2025
12.00
12.17
11.95
11.99
10.55
93,300
Dec 18, 2025
12.29
12.31
11.93
11.96
10.52
81,100
Dec 17, 2025
12.29
12.48
12.24
12.26
10.79
82,100
Dec 16, 2025
12.60
12.61
11.94
11.98
10.54
131,500
Dec 15, 2025
12.70
12.72
12.55
12.57
11.06
32,000
Dec 12, 2025
12.79
12.86
12.64
12.72
11.19
22,400
Dec 11, 2025
13.07
13.08
12.60
12.72
11.19
91,600
Dec 10, 2025
13.23
13.33
13.06
13.12
11.54
39,000
Dec 9, 2025
13.26
13.39
13.16
13.30
11.70
113,700
Dec 8, 2025
13.17
13.44
13.15
13.20
11.61
95,400
Dec 5, 2025
13.00
13.32
13.00
13.09
11.52
119,200
Dec 4, 2025
13.06
13.13
13.03
13.05
11.48
51,100
Dec 3, 2025
13.02
13.13
12.98
12.98
11.42
75,500
Dec 2, 2025
13.02
13.07
12.95
12.99
11.43
72,000
Dec 1, 2025
12.95
13.14
12.85
13.00
11.44
60,000
Nov 28, 2025
12.85
13.14
12.85
13.03
11.46
40,500
Nov 26, 2025
13.00
13.14
12.81
12.90
11.35
63,600
Nov 25, 2025
12.74
13.12
12.66
13.05
11.48
83,200
Nov 24, 2025
12.63
12.80
12.63
12.66
11.14
91,600
Nov 21, 2025
12.50
12.65
12.33
12.58
11.07
143,500
Nov 20, 2025
12.68
12.81
12.38
12.38
10.89
105,200
Nov 19, 2025
12.69
12.84
12.60
12.60
11.09
54,800
Nov 18, 2025
12.50
12.75
12.48
12.64
11.12
107,700
Nov 17, 2025
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
12.81
13.10
12.46
12.50
11.00
125,800
Nov 14, 2025
12.64
12.92
12.64
12.75
10.80
87,000
Nov 13, 2025
13.22
13.25
12.51
12.51
10.60
93,500
Nov 12, 2025
12.90
13.50
12.90
13.15
11.14
108,700
Nov 11, 2025
12.65
13.01
12.60
12.98
11.00
50,900
Nov 10, 2025
12.50
12.80
12.50
12.78
10.83
103,000
Nov 7, 2025
12.39
12.79
12.38
12.62
10.69
150,200
Nov 6, 2025
12.08
12.22
11.90
12.13
10.28
62,000
Nov 5, 2025
11.86
12.09
11.80
12.08
10.24
41,400
Nov 4, 2025
11.80
12.04
11.80
11.88
10.07
36,800
Nov 3, 2025
11.78
12.07
11.78
11.81
10.01
39,900
Oct 31, 2025
11.63
11.91
11.63
11.77
9.97
44,600
