BCP Investment Corporation - Closed End Fund (BCIC)

5.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 9:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20266.116.125.845.9958,9775.99
11/04/20266.036.125.996.0345,6056.03
11/03/20265.966.095.935.9735,9445.97
11/02/20265.956.055.885.9040,4015.90
10/30/20266.176.175.905.9461,0335.94
10/29/20266.036.176.026.1446,4116.14
10/28/20265.986.095.955.9521,4055.95
10/27/20265.806.045.805.9835,7405.98
10/26/20266.006.005.785.8355,9075.83
10/23/20266.106.105.905.9446,3835.94
10/22/20265.936.105.806.0576,6086.05
10/21/20266.316.315.915.94110,4725.94
10/20/20266.476.606.286.2857,0426.28
10/19/20266.706.706.436.4854,6896.48
10/16/20266.706.796.646.6627,7506.66
10/15/20266.756.786.636.6763,1476.67
10/14/20267.007.006.796.8134,2356.72
10/13/20266.997.106.927.1045,6467.01
10/12/20266.967.006.906.9537,1496.86
10/09/20266.906.956.906.9315,8186.84
10/08/20266.966.966.846.8926,9186.80
10/07/20266.936.936.816.8814,3036.79
10/06/20266.906.966.756.9245,7526.83
10/05/20266.846.936.816.8725,2576.78
10/02/20266.836.956.786.8954,5996.80
10/01/20266.756.906.736.7938,4326.70
9/30/20266.886.966.786.7928,3826.70
9/29/20266.956.966.786.8529,7866.76
9/28/20266.936.956.766.7934,6866.70
9/25/20267.027.076.906.9459,7126.85
9/24/20267.107.136.967.0039,2876.90
9/23/20267.077.157.057.1020,7577.01
9/22/20267.157.157.057.0919,9217.00
9/21/20267.097.137.057.1128,9507.02
9/18/20267.057.167.027.0329,5666.94
9/17/20267.047.137.047.0746,8396.98
9/16/20267.057.077.027.0257,7766.93
9/15/20267.087.087.007.0233,9536.93
9/14/20267.117.207.097.1545,7486.97
9/11/20267.157.167.107.1317,0966.95
9/10/20267.127.207.067.0930,0516.91
9/09/20267.227.227.057.10138,9456.92
9/08/20267.347.387.207.2569,8997.06
9/04/20267.297.347.107.3472,3807.15
9/03/20267.547.647.297.30178,7717.11
9/02/20267.637.657.527.5556,6787.36
9/01/20267.697.727.627.6252,9487.42
8/31/20267.757.837.697.7889,8537.58
8/28/20267.687.827.677.78107,2547.58
8/27/20267.637.677.637.6759,4907.47
8/26/20267.737.747.667.6754,2367.47
8/25/20267.667.757.667.7334,3197.53
8/24/20267.627.697.627.6636,0097.46
8/21/20267.657.677.627.6425,8187.44
8/20/20267.627.677.627.6524,8337.45
8/19/20267.697.697.617.6567,0097.45
8/18/20267.657.687.627.6645,3537.46
8/17/20267.637.687.627.6336,4347.43
8/14/20267.637.677.447.6558,9777.45
8/13/20267.747.777.627.6647,8247.38
8/12/20267.707.897.667.7246,3417.43
8/11/20267.657.757.577.7555,1667.46
8/10/20267.417.657.407.6581,5647.37
8/07/20267.237.587.107.50168,2047.22
8/06/20267.377.487.227.39150,3097.12