BCP Investment Corporation - Closed End Fund (BCIC)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	12.79	12.86	12.64	12.72	22,451	12.72
12/11/2025	13.07	13.08	12.60	12.72	91,582	12.72
12/10/2025	13.23	13.33	13.06	13.12	39,041	13.12
12/09/2025	13.26	13.39	13.16	13.30	113,682	13.30
12/08/2025	13.17	13.44	13.15	13.20	95,429	13.20
12/05/2025	13.00	13.32	13.00	13.09	119,222	13.09
12/04/2025	13.05	13.13	13.03	13.05	51,077	13.05
12/03/2025	13.02	13.13	12.98	12.98	75,527	12.98
12/02/2025	13.02	13.07	12.95	12.99	72,021	12.99
12/01/2025	12.95	13.14	12.85	13.00	59,998	13.00
11/28/2025	12.85	13.14	12.85	13.03	40,542	13.03
11/26/2025	13.00	13.14	12.81	12.90	63,603	12.90
11/25/2025	12.74	13.12	12.66	13.05	83,194	13.05
11/24/2025	12.63	12.80	12.63	12.66	91,618	12.66
11/21/2025	12.50	12.65	12.33	12.58	143,542	12.58
11/20/2025	12.68	12.81	12.38	12.38	105,186	12.38
11/19/2025	12.69	12.84	12.60	12.60	54,751	12.60
11/18/2025	12.50	12.75	12.48	12.64	107,661	12.64
11/17/2025	12.81	13.10	12.46	12.50	125,766	12.50
11/14/2025	12.64	12.92	12.63	12.75	87,014	12.28
11/13/2025	13.22	13.25	12.51	12.51	93,510	12.05
11/12/2025	12.90	13.50	12.90	13.15	108,721	12.67
11/11/2025	12.65	13.01	12.60	12.98	50,925	12.50
11/10/2025	12.50	12.80	12.50	12.78	103,048	12.31
11/07/2025	12.39	12.79	12.38	12.62	150,203	12.15
11/06/2025	12.08	12.22	11.90	12.13	61,954	11.68
11/05/2025	11.86	12.09	11.80	12.08	41,352	11.63
11/04/2025	11.80	12.04	11.80	11.88	36,804	11.44
11/03/2025	11.78	12.07	11.78	11.81	39,897	11.37
10/31/2025	11.63	11.91	11.63	11.77	44,563	11.34
10/30/2025	11.52	11.79	11.47	11.57	25,354	11.14
10/29/2025	11.64	11.80	11.51	11.56	49,398	11.13
10/28/2025	11.59	11.76	11.59	11.75	38,439	11.32
10/27/2025	11.67	11.68	11.56	11.65	48,919	11.22
10/24/2025	11.61	11.70	11.45	11.66	51,211	11.23
10/23/2025	11.52	11.69	11.45	11.45	29,629	11.03
10/22/2025	11.30	11.68	11.30	11.62	38,316	11.19
10/21/2025	11.30	11.55	11.30	11.35	49,400	10.93
10/20/2025	11.27	11.50	11.27	11.37	54,929	10.95
10/17/2025	11.41	11.50	11.26	11.27	29,446	10.85
10/16/2025	11.35	11.47	11.16	11.47	56,285	11.05
10/15/2025	11.40	11.50	11.31	11.35	24,838	10.93
10/14/2025	11.16	11.41	11.16	11.33	16,451	10.91
10/13/2025	11.20	11.38	11.16	11.20	109,739	10.79
10/07/2025	11.70	0.00	11.70	11.55	0	11.12
10/06/2025	11.81	0.00	11.81	11.70	0	11.27
10/03/2025	11.50	0.00	11.81	11.81	0	11.37
10/02/2025	0.00	0.00	11.50	11.50	5	11.08