BCP Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.00	13.32	13.00	13.09	13.09	0.31%	119,222
Dec 4, 2025	13.06	13.13	13.03	13.05	13.05	0.54%	51,077
Dec 3, 2025	13.02	13.13	12.98	12.98	12.98	-0.08%	75,527
Dec 2, 2025	13.02	13.07	12.95	12.99	12.99	-0.08%	72,021
Dec 1, 2025	12.95	13.14	12.85	13.00	13.00	-0.23%	59,998
Nov 28, 2025	12.85	13.14	12.85	13.03	13.03	1.01%	40,540
Nov 26, 2025	13.00	13.14	12.81	12.90	12.90	-1.15%	63,603
Nov 25, 2025	12.74	13.12	12.66	13.05	13.05	3.08%	83,194
Nov 24, 2025	12.63	12.80	12.63	12.66	12.66	0.64%	91,618
Nov 21, 2025	12.50	12.65	12.33	12.58	12.58	1.62%	143,542
Nov 20, 2025	12.68	12.81	12.38	12.38	12.38	-1.75%	105,186
Nov 19, 2025	12.69	12.84	12.60	12.60	12.60	-0.32%	54,751
Nov 18, 2025	12.50	12.75	12.48	12.64	12.64	1.12%	107,661
Nov 17, 2025	12.81	13.10	12.46	12.50	12.50	-1.96%	125,766
Nov 14, 2025	12.64	12.92	12.64	12.75	12.28	1.92%	87,014
Nov 13, 2025	13.22	13.25	12.51	12.51	12.05	-4.87%	93,510
Nov 12, 2025	12.90	13.50	12.90	13.15	12.67	1.31%	108,721
Nov 11, 2025	12.65	13.01	12.60	12.98	12.50	1.56%	50,925
Nov 10, 2025	12.50	12.80	12.50	12.78	12.31	1.27%	103,294
Nov 7, 2025	12.39	12.79	12.38	12.62	12.15	4.04%	150,203
Nov 6, 2025	12.08	12.22	11.90	12.13	11.68	0.41%	61,964
Nov 5, 2025	11.86	12.09	11.80	12.08	11.63	1.68%	41,352
Nov 4, 2025	11.80	12.04	11.80	11.88	11.44	0.59%	36,807
Nov 3, 2025	11.78	12.07	11.78	11.81	11.37	0.34%	39,897
Oct 31, 2025	11.63	11.91	11.63	11.77	11.34	1.73%	44,563
Oct 30, 2025	11.52	11.79	11.47	11.57	11.14	0.09%	25,354
Oct 29, 2025	11.64	11.80	11.51	11.56	11.13	-1.62%	49,398
Oct 28, 2025	11.59	11.76	11.59	11.75	11.32	0.86%	38,439
Oct 27, 2025	11.67	11.68	11.56	11.65	11.22	-0.09%	48,919
Oct 24, 2025	11.61	11.70	11.45	11.66	11.23	1.83%	51,211
Oct 23, 2025	11.52	11.69	11.45	11.45	11.03	-1.46%	29,629
Oct 22, 2025	11.30	11.68	11.30	11.62	11.19	2.38%	38,316
Oct 21, 2025	11.30	11.55	11.30	11.35	10.93	-0.18%	49,400
Oct 20, 2025	11.27	11.50	11.27	11.37	10.95	0.89%	54,929
Oct 17, 2025	11.41	11.50	11.26	11.27	10.85	-1.74%	29,446
Oct 16, 2025	11.36	11.47	11.16	11.47	11.05	1.06%	56,285
Oct 15, 2025	11.40	11.50	11.32	11.35	10.93	0.18%	24,838
Oct 14, 2025	11.16	11.41	11.16	11.33	10.91	1.16%	16,451
Oct 13, 2025	11.20	11.38	11.16	11.20	10.79	0.27%	109,739
Oct 10, 2025	11.35	11.48	11.12	11.17	10.76	-1.41%	59,950
Oct 9, 2025	11.59	11.68	11.29	11.33	10.91	-2.24%	70,509
Oct 8, 2025	11.56	11.69	11.54	11.59	11.16	0.35%	31,194
Oct 7, 2025	11.66	11.77	11.53	11.55	11.12	-1.28%	70,402
Oct 6, 2025	11.72	11.84	11.67	11.70	11.27	-0.93%	57,811
Oct 3, 2025	11.50	11.85	11.50	11.81	11.37	2.70%	40,992
Oct 2, 2025	11.65	11.65	11.50	11.50	11.08	-1.37%	47,893
Oct 1, 2025	11.55	11.75	11.52	11.66	11.23	1.13%	47,286
Sep 30, 2025	11.55	11.83	11.50	11.53	11.10	-0.69%	53,941
Sep 29, 2025	11.91	11.92	11.55	11.61	11.18	-2.60%	57,093
Sep 26, 2025	11.98	12.09	11.90	11.92	11.48	-1.08%	100,080