NASDAQ:BCIC | Historical Stock Price | BCP Investment Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.67$14.00$29.39$61.69$129.49$271.822006-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.10$145.02120,440——
2020-12-30$17.40$132.1132,410——
2020-12-29$17.10$129.8335,830——
2020-12-28$17.00$129.0743,650——
2020-12-24$16.90$128.3163,440——
2020-12-23$17.40$132.1136,330——
2020-12-22$18.00$136.6747,350——
2020-12-21$17.80$135.1521,550——
2020-12-18$18.40$139.7054,670——
2020-12-17$17.80$135.1534,960——
2020-12-16$17.00$129.0737,590——
2020-12-15$16.80$127.5558,600——
2020-12-14$16.30$123.7620,470——
2020-12-11$16.70$126.8029,440——
2020-12-10$16.50$125.2828,360——
2020-12-09$16.50$125.2834,710——
2020-12-08$16.80$127.5529,480——
2020-12-07$16.90$128.3124,330——
2020-12-04$16.90$128.3146,450——
2020-12-03$16.90$128.3187,940——
2020-12-02$16.10$122.2446,400——
2020-12-01$16.30$123.7625,870——
2020-11-30$16.00$121.4832,870——
2020-11-27$16.30$123.7616,780——
2020-11-25$16.50$125.2833,210——
2020-11-24$16.50$125.2839,850——
2020-11-23$16.00$121.4837,830——
2020-11-20$15.20$115.4122,480——
2020-11-19$15.10$114.6548,150——
2020-11-18$14.90$113.1341,000——
2020-11-17$15.00$113.8944,480——
2020-11-16$15.00$113.8953,390——
2020-11-13$14.40$109.3365,660——
2020-11-12$13.90$105.5469,420——
2020-11-11$13.80$104.7855,620——
2020-11-10$14.10$107.0570,080——
2020-11-09$13.60$103.2650,260——
2020-11-06$13.30$100.9832,660——
2020-11-05$13.20$100.2220,360——
2020-11-04$13.00$98.7012,570——
2020-11-03$13.10$99.4633,650——
2020-11-02$13.00$98.7034,610——
2020-10-30$12.60$95.6732,620——
2020-10-29$12.90$97.9425,850——
2020-10-28$12.60$95.6771,000——
2020-10-27$13.00$98.7020,050——
2020-10-26$13.30$100.9812,230——
2020-10-23$13.90$105.549,920——
2020-10-22$14.20$103.2626,070——
2020-10-21$13.90$101.0816,040——
2020-10-20$14.20$103.2630,840——
2020-10-19$13.40$97.4435,890——
2020-10-16$13.50$98.176,820——
2020-10-15$13.70$99.626,680——
2020-10-14$13.50$98.179,770——
2020-10-13$13.50$98.173,620——
2020-10-12$13.50$98.173,410——
2020-10-09$13.80$100.356,870——
2020-10-08$13.30$96.7111,340——
2020-10-07$13.50$98.1710,600——
2020-10-06$13.40$97.4416,710——
2020-10-05$13.60$98.9050,610——
2020-10-02$13.40$97.4413,100——
2020-10-01$13.20$95.9911,700——
2020-09-30$13.30$96.714,280——
2020-09-29$13.40$97.449,040——
2020-09-28$13.50$98.1725,000——
2020-09-25$13.00$94.5312,860——
2020-09-24$12.70$92.3567,140——
2020-09-23$12.70$92.3525,600——
2020-09-22$12.50$90.9013,660——
2020-09-21$12.50$90.9019,450——
2020-09-18$12.70$92.3511,560——
2020-09-17$12.50$90.908,330——
2020-09-16$12.50$90.908,140——
2020-09-15$12.60$91.6212,410——
2020-09-14$12.70$92.3510,910——
2020-09-11$12.20$88.7210,290——
2020-09-10$12.40$90.1731,550——
2020-09-09$12.20$88.7211,700——
2020-09-08$12.20$88.7220,540——
2020-09-04$12.50$90.9031,530——
2020-09-03$11.80$85.8119,980——
2020-09-02$12.00$87.2625,100——
2020-09-01$11.90$86.5321,500——
2020-08-31$11.70$85.0876,630——
2020-08-28$11.90$86.5325,000——
2020-08-27$11.80$85.8154,070——
2020-08-26$11.60$84.3538,020——
2020-08-25$11.50$83.6326,890——
2020-08-24$11.70$85.0815,240——
2020-08-21$11.60$84.3514,880——
2020-08-20$11.50$83.6324,260——
2020-08-19$11.70$85.0834,560——
2020-08-18$11.50$83.6327,970——
2020-08-17$11.90$86.5335,860——
2020-08-14$12.00$87.2645,890——
2020-08-13$12.50$86.5390,970——
2020-08-12$13.00$90.0033,450——
2020-08-11$12.30$85.1546,200——
2020-08-10$12.20$84.4646,250——
2020-08-07$11.70$81.0031,200——
2020-08-06$11.50$79.6186,170——
2020-08-05$10.80$74.7712,960——
2020-08-04$10.80$74.7714,910——
2020-08-03$10.70$74.078,190——
2020-07-31$10.50$72.697,450——
2020-07-30$10.60$73.3814,340——
2020-07-29$10.90$75.4618,930——
2020-07-28$10.70$74.071,530——
2020-07-27$10.70$74.076,360——
2020-07-24$10.60$73.383,960——
2020-07-23$10.90$75.467,560——
2020-07-22$10.90$75.465,890——
2020-07-21$10.90$75.465,970——
2020-07-20$10.90$75.468,760——
2020-07-17$11.00$76.158,710——
2020-07-16$11.20$77.5335,940——
2020-07-15$11.10$76.847,740——
2020-07-14$11.10$76.8426,720——
2020-07-13$11.20$77.5325,000——
2020-07-10$10.80$74.776,940——
2020-07-09$10.90$75.4610,890——
2020-07-08$10.80$74.7715,530——
2020-07-07$10.90$75.4612,250——
2020-07-06$11.30$78.2332,320——
2020-07-02$10.90$75.464,740——
2020-07-01$10.90$75.4626,800——
2020-06-30$11.00$76.1523,300——
2020-06-29$10.50$72.6917,890——
2020-06-26$10.20$70.6136,020——
2020-06-25$11.00$76.1565,080——
2020-06-24$11.50$79.6117,520——
2020-06-23$12.50$86.533,120——
2020-06-22$12.40$85.843,870——
2020-06-19$12.40$85.847,010——
2020-06-18$12.60$87.236,350——
2020-06-17$12.50$86.537,800——
2020-06-16$12.10$83.7619,290——
2020-06-15$12.90$89.3018,120——
2020-06-12$13.50$93.466,360——
2020-06-11$13.00$90.0011,410——
2020-06-10$13.70$94.8424,500——
2020-06-09$14.40$99.695,610——
2020-06-08$13.40$92.7611,360——
2020-06-05$13.00$90.0017,850——
2020-06-04$12.90$89.308,350——
2020-06-03$13.20$91.388,010——
2020-06-02$12.80$88.618,920——
2020-06-01$13.30$92.079,200——
2020-05-29$13.00$90.0019,680——
2020-05-28$11.90$82.3820,870——
2020-05-27$12.00$83.0722,580——
2020-05-26$11.50$79.6110,440——
2020-05-22$11.50$79.618,010——
2020-05-21$11.60$80.303,980——
2020-05-20$11.70$81.0010,960——
2020-05-19$11.40$78.9214,680——
2020-05-18$11.30$78.2321,850——
2020-05-15$11.00$76.1514,420——
2020-05-14$10.40$72.006,970——
2020-05-13$10.50$72.6916,920——
2020-05-12$10.50$72.6915,210——
2020-05-11$10.70$74.0710,190——
2020-05-08$10.90$75.4619,300——
2020-05-07$11.20$77.5379,660——
2020-05-06$11.10$76.8440,700——
2020-05-05$11.10$72.6979,790——
2020-05-04$11.60$75.9661,590——
2020-05-01$10.40$68.1011,360——
2020-04-30$10.50$68.7635,550——
2020-04-29$10.60$69.4126,100——
2020-04-28$10.00$65.4825,270——
2020-04-27$9.80$64.1819,490——
2020-04-24$9.80$64.186,940——
2020-04-23$9.90$64.839,130——
2020-04-22$9.80$64.1812,030——
2020-04-21$9.90$64.838,230——
2020-04-20$9.90$64.8311,510——
2020-04-17$10.30$67.455,980——
2020-04-16$10.10$66.1414,830——
2020-04-15$10.70$70.0732,540——
2020-04-14$11.90$77.938,100——
2020-04-13$11.60$75.9616,640——
2020-04-09$12.30$80.5533,290——
2020-04-08$10.70$70.0728,990——
2020-04-07$8.80$57.6321,600——
2020-04-06$8.70$56.979,580——
2020-04-03$8.40$55.0113,440——
2020-04-02$8.50$55.667,590——
2020-04-01$8.40$55.0126,030——
2020-03-31$9.40$61.568,190——
2020-03-30$8.70$56.9730,950——
2020-03-27$9.20$60.2549,810——
2020-03-26$9.60$62.8747,910——
2020-03-25$10.00$65.4851,560——
2020-03-24$8.80$57.6327,840——
2020-03-23$7.50$49.1142,980——
2020-03-20$7.50$49.11115,700——
2020-03-19$9.30$60.9049,990——
2020-03-18$7.50$49.1150,330——
2020-03-17$10.60$69.4131,830——
2020-03-16$11.70$76.6235,430——
2020-03-13$14.80$96.9232,370——
2020-03-12$15.30$100.1962,600——
2020-03-11$16.90$110.6717,220——
2020-03-10$17.30$113.2917,000——
2020-03-09$18.20$119.1836,570——
2020-03-06$20.60$134.9022,990——
2020-03-05$21.50$140.7916,060——
2020-03-04$22.10$144.723,660——
2020-03-03$21.70$142.103,880——
2020-03-02$21.60$141.456,060——
2020-02-28$20.90$136.8635,200——
2020-02-27$21.60$141.458,710——
2020-02-26$22.10$144.725,020——
2020-02-25$22.00$144.0714,170——
2020-02-24$22.40$146.6912,560——
2020-02-21$22.70$148.652,670——
2020-02-20$22.80$149.315,090——
2020-02-19$22.80$149.316,800——
2020-02-18$23.10$151.276,310——
2020-02-14$23.20$151.9312,050——
2020-02-13$23.60$150.6210,820——
2020-02-12$23.50$149.984,610——
2020-02-11$23.50$149.9828,110——
2020-02-10$23.50$149.988,000——
2020-02-07$23.60$150.6210,900——
2020-02-06$23.30$148.7012,860——
2020-02-05$23.20$148.069,540——
2020-02-04$23.10$147.4210,730——
2020-02-03$22.80$145.5111,390——
2020-01-31$22.90$146.1510,290——
2020-01-30$23.00$146.797,870——
2020-01-29$23.30$148.7011,160——
2020-01-28$22.90$146.154,100——
2020-01-27$22.70$144.876,410——
2020-01-24$22.90$146.155,920——
2020-01-23$22.70$144.877,760——
2020-01-22$22.90$146.158,930——
2020-01-21$23.10$147.4218,850——
2020-01-17$23.00$146.798,400——
2020-01-16$23.00$146.7916,870——
2020-01-15$22.60$144.2314,410——
2020-01-14$22.60$144.238,090——
2020-01-13$22.90$146.1518,910——
2020-01-10$22.60$144.2330,120——
2020-01-09$22.20$141.6816,130——
2020-01-08$21.80$139.138,480——
2020-01-07$21.60$137.8520,870——
2020-01-06$21.40$136.5814,390——
2020-01-03$21.30$135.9412,660——
2020-01-02$21.20$135.3014,750——