MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCIC — BCP Investment Corporation Common Stock
NasdaqBCP Investment Corporation Common Stock
$6.89
+0.10(+1.47%)
- O
- 6.83
- H
- 6.95
- L
- 6.78
- V
- 54.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.89
Period Return-43.76%
Period High$13.50
Period Low$6.70
Avg Daily Volume68.8K
Total Trading Days365
BCIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.83 | $6.95 | $6.78 | $6.89 | +$0.10 | +1.47% | 54,580 | $6.86 | $6.78 $6.95 |
| Oct 1, 2026 | $6.75 | $6.90 | $6.73 | $6.79 | +$0.00 | +0.00% | 38,433 | $6.76 | $6.73 $6.90 |
| Sep 30, 2026 | $6.88 | $6.96 | $6.78 | $6.79 | $-0.06 | -0.88% | 28,383 | $6.86 | $6.78 $6.96 |
| Sep 29, 2026 | $6.95 | $6.96 | $6.78 | $6.85 | +$0.07 | +0.96% | 29,893 | $6.85 | $6.78 $6.96 |
| Sep 28, 2026 | $6.93 | $6.95 | $6.76 | $6.79 | $-0.16 | -2.23% | 34,687 | $6.84 | $6.76 $6.95 |
| Sep 25, 2026 | $7.02 | $7.07 | $6.90 | $6.94 | $-0.06 | -0.79% | 59,712 | $6.97 | $6.90 $7.07 |
| Sep 24, 2026 | $7.10 | $7.13 | $6.96 | $7.00 | $-0.11 | -1.48% | 39,289 | $7.07 | $6.96 $7.13 |
| Sep 23, 2026 | $7.07 | $7.15 | $7.05 | $7.10 | +$0.01 | +0.14% | 20,759 | $7.09 | $7.05 $7.15 |
| Sep 22, 2026 | $7.15 | $7.15 | $7.05 | $7.09 | $-0.02 | -0.28% | 19,922 | $7.08 | $7.05 $7.15 |
| Sep 21, 2026 | $7.09 | $7.13 | $7.05 | $7.11 | +$0.08 | +1.14% | 28,953 | $7.09 | $7.05 $7.13 |
| Sep 18, 2026 | $7.05 | $7.16 | $7.02 | $7.03 | $-0.04 | -0.57% | 29,566 | $7.04 | $7.02 $7.16 |
| Sep 17, 2026 | $7.04 | $7.13 | $7.04 | $7.07 | +$0.05 | +0.71% | 46,843 | $7.07 | $7.04 $7.13 |
| Sep 16, 2026 | $7.05 | $7.07 | $7.02 | $7.02 | +$0.00 | +0.00% | 57,778 | $7.03 | $7.02 $7.07 |
| Sep 15, 2026 | $7.08 | $7.08 | $7.00 | $7.02 | $-0.13 | -1.82% | 33,924 | $7.02 | $7.00 $7.08 |
| Sep 14, 2026 | $7.11 | $7.20 | $7.09 | $7.15 | +$0.02 | +0.28% | 45,745 | $7.12 | $7.09 $7.20 |
| Sep 11, 2026 | $7.15 | $7.16 | $7.10 | $7.13 | +$0.04 | +0.56% | 17,096 | $7.13 | $7.10 $7.16 |
| Sep 10, 2026 | $7.12 | $7.20 | $7.06 | $7.09 | $-0.01 | -0.14% | 30,054 | $7.09 | $7.06 $7.20 |
| Sep 9, 2026 | $7.22 | $7.23 | $7.06 | $7.10 | $-0.15 | -2.07% | 138,947 | $7.13 | $7.06 $7.23 |
| Sep 8, 2026 | $7.34 | $7.38 | $7.20 | $7.25 | $-0.09 | -1.23% | 69,899 | $7.28 | $7.20 $7.38 |
| Sep 4, 2026 | $7.29 | $7.34 | $7.10 | $7.34 | +$0.04 | +0.55% | 72,379 | $7.22 | $7.10 $7.34 |
| Sep 3, 2026 | $7.54 | $7.64 | $7.30 | $7.30 | $-0.25 | -3.31% | 178,775 | $7.44 | $7.30 $7.64 |
| Sep 2, 2026 | $7.63 | $7.65 | $7.52 | $7.55 | $-0.07 | -0.92% | 56,601 | $7.61 | $7.52 $7.65 |
| Sep 1, 2026 | $7.69 | $7.73 | $7.62 | $7.62 | $-0.16 | -1.99% | 52,948 | $7.68 | $7.62 $7.73 |
| Aug 31, 2026 | $7.75 | $7.83 | $7.69 | $7.78 | $-0.01 | -0.06% | 89,854 | $7.76 | $7.69 $7.83 |
| Aug 28, 2026 | $7.68 | $7.82 | $7.67 | $7.78 | +$0.11 | +1.43% | 107,254 | $7.76 | $7.67 $7.82 |
| Aug 27, 2026 | $7.63 | $7.67 | $7.63 | $7.67 | +$0.00 | +0.00% | 59,490 | $7.65 | $7.63 $7.67 |
| Aug 26, 2026 | $7.73 | $7.74 | $7.66 | $7.67 | $-0.06 | -0.78% | 54,252 | $7.67 | $7.66 $7.74 |
| Aug 25, 2026 | $7.66 | $7.75 | $7.66 | $7.73 | +$0.07 | +0.91% | 34,320 | $7.70 | $7.66 $7.75 |
| Aug 24, 2026 | $7.62 | $7.69 | $7.62 | $7.66 | +$0.02 | +0.26% | 36,009 | $7.66 | $7.62 $7.69 |
| Aug 21, 2026 | $7.65 | $7.67 | $7.62 | $7.64 | $-0.01 | -0.13% | 25,817 | $7.64 | $7.62 $7.67 |