• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    BCP Investment Corporation - Closed End Fund (NQ:BCIC)

    8.350 +0.490 (+6.23%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 07, 2026 7.900 7.950 7.820 7.860 98,802 -0.04(-0.51%)
    May 06, 2026 8.000 8.030 7.780 7.900 111,493 -0.06(-0.75%)
    May 05, 2026 8.000 8.050 7.945 7.960 53,806 -0.06(-0.75%)
    May 04, 2026 7.990 8.050 7.970 8.020 57,212 +0.07(+0.88%)
    May 01, 2026 7.900 8.010 7.850 7.950 115,396 +0.06(+0.76%)
    Apr 30, 2026 7.780 7.950 7.780 7.890 111,957 +0.11(+1.41%)
    Apr 29, 2026 7.830 7.945 7.760 7.780 52,600 -0.04(-0.51%)
    Apr 28, 2026 7.800 7.900 7.760 7.820 61,405 +0.04(+0.51%)
    Apr 27, 2026 7.770 7.904 7.770 7.780 53,284 +0.01(+0.13%)
    Apr 24, 2026 7.770 7.845 7.750 7.770 66,359 -0.03(-0.38%)
    Apr 23, 2026 7.980 7.980 7.780 7.800 62,222 -0.13(-1.64%)
    Apr 22, 2026 8.060 8.070 7.900 7.930 113,565 -0.13(-1.61%)
    Apr 21, 2026 8.140 8.150 7.970 8.060 83,068 -0.04(-0.49%)
    Apr 20, 2026 8.225 8.300 8.052 8.100 70,489 -0.02(-0.25%)
    Apr 17, 2026 7.980 8.170 7.980 8.120 79,226 +0.10(+1.25%)
    Apr 16, 2026 7.910 8.040 7.870 8.020 80,688 +0.10(+1.26%)
    Apr 15, 2026 7.730 7.950 7.730 7.920 98,845 +0.21(+2.72%)
    Apr 14, 2026 7.848 7.878 7.680 7.710 143,774 -0.09(-1.14%)
    Apr 13, 2026 7.918 8.016 7.656 7.799 163,605 -0.08(-1.00%)
    Apr 10, 2026 7.710 8.021 7.651 7.878 212,677 +0.31(+4.05%)
    Apr 09, 2026 7.809 7.908 7.572 7.572 119,545 -0.24(-3.04%)
    Apr 08, 2026 7.898 8.036 7.779 7.809 58,311 +0.04(+0.51%)
    Apr 07, 2026 7.740 7.835 7.522 7.769 82,244 +0.00(+0.00%)
    Apr 06, 2026 7.542 7.799 7.542 7.769 100,006 +0.22(+2.88%)
    Apr 02, 2026 7.433 7.552 7.374 7.552 78,922 +0.09(+1.19%)
    Apr 01, 2026 7.532 7.562 7.402 7.463 88,840 +0.03(+0.40%)
    Mar 31, 2026 7.413 7.572 7.324 7.433 101,727 +0.09(+1.21%)
    Mar 30, 2026 7.315 7.532 7.265 7.344 259,511 +0.17(+2.34%)
    Mar 27, 2026 7.404 7.562 7.127 7.176 153,575 -0.25(-3.33%)
    Mar 26, 2026 7.255 7.586 7.216 7.423 128,633 +0.19(+2.60%)
    Mar 25, 2026 7.315 7.384 7.131 7.236 168,575 -0.13(-1.74%)
    Mar 24, 2026 7.117 7.394 7.028 7.364 234,423 +0.23(+3.19%)
    Mar 23, 2026 7.324 7.483 7.127 7.137 254,200 -0.12(-1.63%)
    Mar 20, 2026 7.404 7.478 7.067 7.255 150,051 -0.13(-1.74%)
    Mar 19, 2026 7.720 7.754 7.364 7.384 219,188 -0.33(-4.23%)
    Mar 18, 2026 7.878 7.963 7.670 7.710 192,317 -0.24(-2.99%)
    Mar 17, 2026 7.858 8.105 7.789 7.947 107,882 +0.10(+1.26%)
    Mar 16, 2026 8.105 8.155 7.834 7.848 210,899 -0.17(-2.10%)
    Mar 13, 2026 8.302 8.378 7.978 8.016 222,282 -0.10(-1.17%)
    Mar 12, 2026 8.558 8.577 8.112 8.112 242,086 -0.41(-4.80%)
    Mar 11, 2026 8.635 8.654 8.492 8.520 151,308 -0.09(-0.99%)
    Mar 10, 2026 8.758 8.789 8.530 8.606 180,078 -0.15(-1.68%)
    Mar 09, 2026 9.433 9.443 8.530 8.753 403,451 -0.68(-7.21%)
    Mar 06, 2026 9.994 10.18 9.414 9.433 275,845 -1.43(-13.13%)
    Mar 05, 2026 10.94 10.98 10.82 10.86 62,111 -0.05(-0.44%)
    Mar 04, 2026 10.87 11.15 10.84 10.91 52,288 +0.04(+0.35%)
    Mar 03, 2026 10.88 11.09 10.81 10.87 75,086 -0.14(-1.30%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.