BCP Investment Corporation - Closed End Fund (BCIC)

7.8600
-0.0400 (-0.51%)
NASDAQ · Last Trade: May 8th, 2:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCP Investment Corporation - Closed End Fund (BCIC)

DateOpenHighLowCloseVolumeAdjusted Close
5/07/20267.907.957.827.8698,8027.86
5/06/20268.008.037.787.90111,4937.90
5/05/20268.008.057.957.9653,8067.96
5/04/20267.998.057.978.0257,2128.02
5/01/20267.908.017.857.95115,3967.95
4/30/20267.787.957.787.89111,9577.89
4/29/20267.837.957.767.7852,6007.78
4/28/20267.807.907.767.8261,4057.82
4/27/20267.777.907.777.7853,2847.78
4/24/20267.777.847.757.7766,3597.77
4/23/20267.987.987.787.8062,2227.80
4/22/20268.068.077.907.93113,5657.93
4/21/20268.148.157.978.0683,0688.06
4/20/20268.228.308.058.1070,4898.10
4/17/20267.988.177.988.1279,2268.12
4/16/20267.918.047.878.0280,6888.02
4/15/20267.737.957.737.9298,8457.92
4/14/20267.947.977.777.80142,1167.71
4/13/20268.018.117.757.89161,7187.80
4/10/20267.808.127.747.97210,2247.88
4/09/20267.908.007.667.66118,1667.57
4/08/20267.998.137.877.9057,6397.81
4/07/20267.837.937.617.8681,2967.77
4/06/20267.637.897.637.8698,8537.77
4/02/20267.527.647.467.6478,0127.55
4/01/20267.627.657.497.5587,8157.46
3/31/20267.507.667.417.52100,5547.43
3/30/20267.407.627.357.43256,5177.34
3/27/20267.497.657.217.26151,8037.18
3/26/20267.347.677.307.51127,1497.42
3/25/20267.407.477.217.32166,6307.24
3/24/20267.207.487.117.45231,7197.36
3/23/20267.417.577.217.22251,2677.14
3/20/20267.497.577.157.34148,3207.26
3/19/20267.817.847.457.47216,6597.38
3/18/20267.978.067.767.80190,0987.71
3/17/20267.958.207.888.04106,6387.95
3/16/20268.208.257.927.94208,4667.85
3/13/20268.738.818.398.43211,3778.02
3/12/20269.009.028.538.53230,2108.11
3/11/20269.089.108.938.96143,8858.52
3/10/20269.219.248.979.05171,2448.61
3/09/20269.929.938.979.21383,6588.75
3/06/202610.5110.719.909.92262,3129.43
3/05/202611.5011.5511.3811.4259,06410.86
3/04/202611.4311.7311.4011.4749,72310.91
3/03/202611.4411.6611.3711.4371,40310.87
3/02/202611.3011.6511.3011.5858,97211.01
2/27/202611.5911.6611.2111.2549,65910.70
2/26/202611.5111.6911.5111.5954,06511.02
2/25/202611.2711.5811.2711.5637,74610.99
2/24/202611.3011.4011.2011.3136,14410.76
2/23/202611.5511.6011.1811.2776,96710.72
2/20/202611.7611.8211.3811.45120,25910.89
2/19/202611.8911.9511.7711.7741,02611.19
2/18/202611.8011.9511.7311.9461,56911.35
2/17/202612.1012.1911.7911.8096,78911.22
2/13/202612.0512.2412.0212.1049,09811.51
2/12/202612.1312.2912.0412.0450,69811.45
2/11/202612.1112.1812.0012.0931,20411.50
2/10/202612.0812.2012.0212.1933,37711.59
2/09/202612.2812.2911.9812.0270,10811.43