BCP Investment Stock Price History
NASDAQ: BCICFinanceFinance: Consumer ServicesUSD
6.93+0.04 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCIC price history at a glance
The price history for BCP Investment (BCIC) on this page begins on December 11, 2006, when the stock closed at $159.90; it most recently closed at $6.93 on October 5, 2026. The highest price in this record is $200.90, reached on June 4, 2007; the latest close is 96.6% below that peak. Across the 19 complete calendar years in the table, BCIC finished higher in 5 and lower in 14. Its best year was 2010 (+52.9%) and its worst was 2008 (-65.8%).
Over roughly 20 years the share price changed -95.7%, a -14.6% compound annual price return (excluding dividends). In the last 12 months alone, BCIC has lost 40.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $200.90
- Date of high
- Jun 4, 2007
- Low since 2006
- $6.70
- Date of low
- Jun 22, 2026
- 52-week high
- $13.50
- 52-week low
- $6.70
- IPO year
- 2006
- Last close
- $6.89
BCIC returns
1 week
+1.47%
1 month
-4.97%
3 months
-5.36%
6 months
-10.05%
Year to date
-41.76%
1 year
-40.55%
3 years
-62.51%
5 years
-71.77%
BCIC price return, excluding dividends.
BCIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.93 | -41.86% |
| 2025 | 11.92 | -27.32% |
| 2024 | 16.40 | -9.84% |
| 2023 | 18.19 | -20.91% |
| 2022 | 23.00 | -7.11% |
| 2021 | 24.76 | +29.63% |
| 2020 | 19.10 | -10.33% |
| 2019 | 21.30 | -38.62% |
| 2018 | 34.70 | +1.76% |
| 2017 | 34.10 | -14.32% |
| 2016 | 39.80 | -2.21% |
| 2015 | 40.70 | -40.67% |
| 2014 | 68.60 | -14.36% |
| 2013 | 80.10 | -16.74% |
| 2012 | 96.20 | +52.46% |
| 2011 | 63.10 | -9.47% |
| 2010 | 69.70 | +52.85% |
| 2009 | 45.60 | +22.91% |
| 2008 | 37.10 | -65.81% |
| 2007 | 108.50 | -37.28% |
| 2006* | 173.00 | +8.19% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
BCIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.96 | 6.96 | 6.85 | 6.89 | +0.15% | |
| 6.93 | 6.93 | 6.81 | 6.88 | -0.58% | |
| 6.90 | 6.96 | 6.75 | 6.92 | +0.73% | |
| 6.84 | 6.93 | 6.81 | 6.87 | -0.29% | |
| 6.83 | 6.95 | 6.78 | 6.89 | +1.47% | |
| 6.75 | 6.90 | 6.73 | 6.79 | 0.00% | |
| 6.88 | 6.96 | 6.78 | 6.79 | -0.88% | |
| 6.95 | 6.96 | 6.78 | 6.85 | +0.88% | |
| 6.93 | 6.95 | 6.76 | 6.79 | -2.16% | |
| 7.02 | 7.07 | 6.90 | 6.94 | -0.86% | |
| 7.10 | 7.13 | 6.96 | 7.00 | -1.41% | |
| 7.07 | 7.15 | 7.05 | 7.10 | +0.14% | |
| 7.15 | 7.15 | 7.05 | 7.09 | -0.28% | |
| 7.09 | 7.13 | 7.05 | 7.11 | +1.14% | |
| 7.05 | 7.16 | 7.02 | 7.03 | -0.57% | |
| 7.04 | 7.13 | 7.04 | 7.07 | +0.71% | |
| 7.05 | 7.07 | 7.02 | 7.02 | 0.00% | |
| 7.08 | 7.08 | 7.00 | 7.02 | -1.82% | |
| 7.11 | 7.20 | 7.09 | 7.15 | +0.28% | |
| 7.15 | 7.16 | 7.10 | 7.13 | +0.56% | |
| 7.12 | 7.20 | 7.06 | 7.09 | -0.14% | |
| 7.22 | 7.23 | 7.06 | 7.10 | -2.07% | |
| 7.34 | 7.38 | 7.20 | 7.25 | -1.23% | |
| 7.29 | 7.34 | 7.10 | 7.34 | +0.55% | |
| 7.54 | 7.64 | 7.30 | 7.30 | -3.31% | |
| 7.63 | 7.65 | 7.52 | 7.55 | -0.92% | |
| 7.69 | 7.73 | 7.62 | 7.62 | -2.06% | |
| 7.75 | 7.83 | 7.69 | 7.78 | 0.00% | |
| 7.68 | 7.82 | 7.67 | 7.78 | +1.43% | |
| 7.63 | 7.67 | 7.63 | 7.67 | 0.00% | |
| 7.73 | 7.74 | 7.66 | 7.67 | -0.78% | |
| 7.66 | 7.75 | 7.66 | 7.73 | +0.91% | |
| 7.62 | 7.69 | 7.62 | 7.66 | +0.26% | |
| 7.65 | 7.67 | 7.62 | 7.64 | -0.13% | |
| 7.62 | 7.67 | 7.62 | 7.65 | 0.00% | |
| 7.69 | 7.69 | 7.61 | 7.65 | -0.13% | |
| 7.65 | 7.68 | 7.62 | 7.66 | +0.39% | |
| 7.63 | 7.68 | 7.62 | 7.63 | -0.26% | |
| 7.63 | 7.67 | 7.44 | 7.65 | -0.13% | |
| 7.74 | 7.77 | 7.62 | 7.66 | -0.78% | |
| 7.70 | 7.89 | 7.66 | 7.72 | -0.39% | |
| 7.65 | 7.75 | 7.57 | 7.75 | +1.31% | |
| 7.41 | 7.65 | 7.40 | 7.65 | +2.00% | |
| 7.23 | 7.58 | 7.10 | 7.50 | +1.49% | |
| 7.37 | 7.48 | 7.22 | 7.39 | +0.68% | |
| 7.34 | 7.38 | 7.28 | 7.34 | +0.27% | |
| 7.34 | 7.37 | 7.26 | 7.32 | -0.81% | |
| 7.20 | 7.38 | 7.15 | 7.38 | +2.50% | |
| 7.29 | 7.29 | 7.10 | 7.20 | -0.55% | |
| 7.10 | 7.24 | 6.96 | 7.24 | +1.54% | |
| 7.11 | 7.14 | 7.05 | 7.13 | 0.00% | |
| 7.11 | 7.19 | 7.05 | 7.13 | +0.14% | |
| 7.11 | 7.20 | 7.04 | 7.12 | +1.42% | |
| 7.03 | 7.09 | 6.99 | 7.02 | +1.01% | |
| 7.03 | 7.09 | 6.92 | 6.95 | -1.42% | |
| 7.14 | 7.18 | 7.00 | 7.05 | -2.22% | |
| 7.12 | 7.27 | 7.12 | 7.21 | +0.84% | |
| 7.37 | 7.44 | 7.11 | 7.15 | -2.19% | |
| 7.37 | 7.44 | 7.27 | 7.31 | -0.81% | |
| 7.37 | 7.45 | 7.29 | 7.37 | -0.81% | |
| 7.26 | 7.44 | 7.22 | 7.43 | +1.78% | |
| 7.34 | 7.40 | 7.29 | 7.30 | -0.54% | |
| 7.35 | 7.44 | 7.31 | 7.34 | -0.41% | |
| 7.34 | 7.40 | 7.31 | 7.37 | +1.24% | |
| 7.27 | 7.35 | 7.27 | 7.28 | +0.41% | |
| 7.36 | 7.36 | 7.20 | 7.25 | -1.49% | |
| 7.40 | 7.63 | 7.35 | 7.36 | -0.81% | |
| 7.32 | 7.49 | 7.24 | 7.42 | +2.34% | |
| 7.35 | 7.48 | 7.23 | 7.25 | -1.63% | |
| 7.26 | 7.44 | 7.22 | 7.37 | +1.24% | |
| 7.14 | 7.38 | 7.10 | 7.28 | +2.82% | |
| 7.01 | 7.15 | 7.00 | 7.08 | +1.00% | |
| 7.15 | 7.30 | 6.98 | 7.01 | -1.96% | |
| 7.11 | 7.15 | 7.02 | 7.15 | +2.14% | |
| 7.12 | 7.12 | 6.90 | 7.00 | -0.71% | |
| 7.06 | 7.10 | 6.70 | 7.05 | 0.00% | |
| 7.27 | 7.31 | 7.01 | 7.05 | -2.89% | |
| 7.32 | 7.38 | 7.26 | 7.26 | -0.68% | |
| 7.42 | 7.50 | 7.30 | 7.31 | -1.88% | |
| 7.42 | 7.50 | 7.41 | 7.45 | -0.13% | |
| 7.45 | 7.61 | 7.42 | 7.46 | 0.00% | |
| 7.50 | 7.63 | 7.45 | 7.46 | -0.67% | |
| 7.58 | 7.63 | 7.50 | 7.51 | -1.31% | |
| 7.55 | 7.62 | 7.50 | 7.61 | +1.33% | |
| 7.38 | 7.61 | 7.38 | 7.51 | +1.90% | |
| 7.39 | 7.50 | 7.30 | 7.37 | -0.41% | |
| 7.42 | 7.52 | 7.27 | 7.40 | -0.40% | |
| 7.38 | 7.53 | 7.36 | 7.43 | +1.09% | |
| 7.72 | 7.72 | 7.35 | 7.35 | -5.04% | |
| 7.62 | 7.80 | 7.62 | 7.74 | +0.52% | |
| 7.60 | 7.74 | 7.55 | 7.70 | +2.39% | |
| 7.66 | 7.73 | 7.50 | 7.52 | -1.18% | |
| 7.46 | 7.61 | 7.46 | 7.61 | +2.01% | |
| 7.49 | 7.58 | 7.43 | 7.46 | 0.00% | |
| 7.52 | 7.60 | 7.45 | 7.46 | -0.80% | |
| 7.67 | 7.68 | 7.51 | 7.52 | -1.31% | |
| 7.60 | 7.68 | 7.55 | 7.62 | 0.00% | |
| 7.54 | 7.70 | 7.53 | 7.62 | +1.20% | |
| 7.67 | 7.70 | 7.53 | 7.53 | -1.18% | |
| 7.65 | 7.79 | 7.60 | 7.62 | -0.65% | |
| 7.71 | 7.83 | 7.64 | 7.67 | -2.54% | |
| 7.96 | 8.02 | 7.85 | 7.87 | -1.13% | |
| 8.01 | 8.09 | 7.85 | 7.96 | -1.00% | |
| 8.08 | 8.15 | 7.94 | 8.04 | -0.74% | |
| 8.35 | 8.35 | 8.10 | 8.10 | -2.99% | |
| 8.14 | 8.37 | 8.07 | 8.35 | +6.23% | |
| 7.90 | 7.95 | 7.82 | 7.86 | -0.51% | |
| 8.00 | 8.03 | 7.78 | 7.90 | -0.75% | |
| 8.00 | 8.05 | 7.95 | 7.96 | -0.75% | |
| 7.99 | 8.05 | 7.97 | 8.02 | +0.88% | |
| 7.90 | 8.01 | 7.85 | 7.95 | +0.76% | |
| 7.78 | 7.95 | 7.78 | 7.89 | +1.41% | |
| 7.83 | 7.95 | 7.76 | 7.78 | -0.51% | |
| 7.80 | 7.90 | 7.76 | 7.82 | +0.51% | |
| 7.77 | 7.90 | 7.77 | 7.78 | +0.13% | |
| 7.77 | 7.85 | 7.75 | 7.77 | -0.38% | |
| 7.98 | 7.98 | 7.78 | 7.80 | -1.64% | |
| 8.06 | 8.07 | 7.90 | 7.93 | -1.61% | |
| 8.14 | 8.15 | 7.97 | 8.06 | -0.49% | |
| 8.23 | 8.30 | 8.05 | 8.10 | -0.25% | |
| 7.98 | 8.17 | 7.98 | 8.12 | +1.25% | |
| 7.91 | 8.04 | 7.87 | 8.02 | +1.26% | |
| 7.73 | 7.95 | 7.73 | 7.92 | +1.54% | |
| 7.94 | 7.97 | 7.77 | 7.80 | -1.14% | |
| 8.01 | 8.11 | 7.75 | 7.89 | -1.00% | |
| 7.80 | 8.12 | 7.74 | 7.97 | +4.05% | |
| 7.90 | 8.00 | 7.66 | 7.66 | -3.04% | |
| 7.99 | 8.13 | 7.87 | 7.90 | +0.51% | |
| 7.83 | 7.93 | 7.61 | 7.86 | 0.00% | |
| 7.63 | 7.89 | 7.63 | 7.86 | +2.88% | |
| 7.52 | 7.64 | 7.46 | 7.64 | +1.19% | |
| 7.62 | 7.65 | 7.49 | 7.55 | +0.40% | |
| 7.50 | 7.66 | 7.41 | 7.52 | +1.21% | |
| 7.40 | 7.62 | 7.35 | 7.43 | +2.34% | |
| 7.49 | 7.65 | 7.21 | 7.26 | -3.33% | |
| 7.34 | 7.68 | 7.30 | 7.51 | +2.60% | |
| 7.40 | 7.47 | 7.21 | 7.32 | -1.74% | |
| 7.20 | 7.48 | 7.11 | 7.45 | +3.19% | |
| 7.41 | 7.57 | 7.21 | 7.22 | -1.63% | |
| 7.49 | 7.57 | 7.15 | 7.34 | -1.74% | |
| 7.81 | 7.85 | 7.45 | 7.47 | -4.23% | |
| 7.97 | 8.06 | 7.76 | 7.80 | -2.99% | |
| 7.95 | 8.20 | 7.88 | 8.04 | +1.26% | |
| 8.20 | 8.25 | 7.93 | 7.94 | -5.81% | |
| 8.73 | 8.81 | 8.39 | 8.43 | -1.17% | |
| 9.00 | 9.02 | 8.53 | 8.53 | -4.80% | |
| 9.08 | 9.10 | 8.93 | 8.96 | -0.99% | |
| 9.21 | 9.24 | 8.97 | 9.05 | -1.74% | |
| 9.92 | 9.93 | 8.97 | 9.21 | -7.16% | |
| 10.51 | 10.71 | 9.90 | 9.92 | -13.13% | |
| 11.50 | 11.55 | 11.38 | 11.42 | -0.44% | |
| 11.43 | 11.73 | 11.40 | 11.47 | +0.35% | |
| 11.44 | 11.66 | 11.37 | 11.43 | -1.30% | |
| 11.30 | 11.65 | 11.30 | 11.58 | +2.93% | |
| 11.59 | 11.66 | 11.21 | 11.25 | -2.93% | |
| 11.51 | 11.69 | 11.51 | 11.59 | +0.26% | |
| 11.27 | 11.58 | 11.27 | 11.56 | +2.12% | |
| 11.30 | 11.40 | 11.20 | 11.32 | +0.44% | |
| 11.55 | 11.60 | 11.18 | 11.27 | -1.57% | |
| 11.76 | 11.82 | 11.38 | 11.45 | -2.72% | |
| 11.89 | 11.95 | 11.77 | 11.77 | -1.42% | |
| 11.80 | 11.95 | 11.73 | 11.94 | +1.19% | |
| 12.10 | 12.19 | 11.79 | 11.80 | -2.48% | |
| 12.05 | 12.24 | 12.02 | 12.10 | +0.50% | |
| 12.13 | 12.29 | 12.04 | 12.04 | -0.41% | |
| 12.11 | 12.18 | 12.00 | 12.09 | -0.82% | |
| 12.08 | 12.20 | 12.02 | 12.19 | +1.41% | |
| 12.28 | 12.29 | 11.98 | 12.02 | -1.56% | |
| 12.17 | 12.33 | 12.09 | 12.21 | +0.33% | |
| 12.29 | 12.38 | 12.11 | 12.17 | -1.22% | |
| 12.12 | 12.32 | 12.12 | 12.32 | +1.90% | |
| 12.16 | 12.30 | 12.00 | 12.09 | -0.66% | |
| 12.22 | 12.24 | 11.93 | 12.17 | -0.90% | |
| 12.28 | 12.48 | 12.13 | 12.28 | -0.08% | |
| 12.52 | 12.52 | 12.20 | 12.29 | -1.36% | |
| 12.45 | 12.61 | 12.38 | 12.46 | +0.40% | |
| 12.45 | 12.64 | 12.40 | 12.41 | -0.24% | |
| 12.56 | 12.71 | 12.38 | 12.44 | -0.88% | |
| 12.55 | 12.70 | 12.46 | 12.55 | +0.24% | |
| 12.31 | 12.54 | 12.31 | 12.52 | +1.95% | |
| 12.25 | 12.39 | 12.25 | 12.28 | +0.49% | |
| 12.28 | 12.40 | 12.19 | 12.22 | -0.97% | |
| 12.27 | 12.38 | 12.20 | 12.34 | +0.16% | |
| 12.15 | 12.32 | 12.04 | 12.32 | +1.99% | |
| 12.03 | 12.15 | 12.02 | 12.08 | +0.25% | |
| 12.00 | 12.06 | 12.00 | 12.05 | +0.33% | |
| 11.93 | 12.08 | 11.93 | 12.01 | +0.25% | |
| 11.98 | 12.05 | 11.87 | 11.98 | +0.25% | |
| 11.99 | 12.06 | 11.93 | 11.95 | 0.00% | |
| 12.00 | 12.10 | 11.90 | 11.95 | -0.33% | |
| 12.07 | 12.11 | 11.94 | 11.99 | -0.58% | |
| 12.00 | 12.13 | 12.00 | 12.06 | +1.17% | |
| 11.83 | 11.99 | 11.83 | 11.92 | +0.76% | |
| 11.80 | 11.90 | 11.75 | 11.83 | -0.08% | |
| 11.91 | 11.92 | 11.78 | 11.84 | -0.84% | |
| 11.99 | 12.00 | 11.77 | 11.94 | -0.08% | |
| 11.81 | 12.00 | 11.80 | 11.95 | +1.01% | |
| 11.85 | 12.00 | 11.82 | 11.83 | -0.34% | |
| 11.79 | 12.00 | 11.78 | 11.87 | +0.68% | |
| 12.00 | 12.11 | 11.78 | 11.79 | -1.67% | |
| 12.00 | 12.17 | 11.95 | 11.99 | +0.25% | |
| 12.29 | 12.31 | 11.93 | 11.96 | -2.45% | |
| 12.29 | 12.48 | 12.24 | 12.26 | +2.34% | |
| 12.60 | 12.61 | 11.94 | 11.98 | -4.69% | |
| 12.70 | 12.72 | 12.55 | 12.57 | -1.18% | |
| 12.79 | 12.86 | 12.64 | 12.72 | 0.00% | |
| 13.07 | 13.08 | 12.60 | 12.72 | -3.05% | |
| 13.23 | 13.33 | 13.06 | 13.12 | -1.35% | |
| 13.26 | 13.39 | 13.16 | 13.30 | +0.76% | |
| 13.17 | 13.44 | 13.15 | 13.20 | +0.84% | |
| 13.00 | 13.32 | 13.00 | 13.09 | +0.31% | |
| 13.06 | 13.13 | 13.03 | 13.05 | +0.54% | |
| 13.02 | 13.13 | 12.98 | 12.98 | -0.08% | |
| 13.02 | 13.07 | 12.95 | 12.99 | -0.08% | |
| 12.95 | 13.14 | 12.85 | 13.00 | -0.23% | |
| 12.85 | 13.14 | 12.85 | 13.03 | +1.01% | |
| 13.00 | 13.14 | 12.81 | 12.90 | -1.15% | |
| 12.74 | 13.12 | 12.66 | 13.05 | +3.08% | |
| 12.63 | 12.80 | 12.63 | 12.66 | +0.64% | |
| 12.50 | 12.65 | 12.33 | 12.58 | +1.62% | |
| 12.68 | 12.81 | 12.38 | 12.38 | -1.75% | |
| 12.69 | 12.84 | 12.60 | 12.60 | -0.32% | |
| 12.50 | 12.75 | 12.48 | 12.64 | +1.12% | |
| 12.81 | 13.10 | 12.46 | 12.50 | -1.96% | |
| 12.64 | 12.92 | 12.64 | 12.75 | +1.92% | |
| 13.22 | 13.25 | 12.51 | 12.51 | -4.87% | |
| 12.90 | 13.50 | 12.90 | 13.15 | +1.31% | |
| 12.65 | 13.01 | 12.60 | 12.98 | +1.56% | |
| 12.50 | 12.80 | 12.50 | 12.78 | +1.27% | |
| 12.39 | 12.79 | 12.38 | 12.62 | +4.04% | |
| 12.08 | 12.22 | 11.90 | 12.13 | +0.41% | |
| 11.86 | 12.09 | 11.80 | 12.08 | +1.68% | |
| 11.80 | 12.04 | 11.80 | 11.88 | +0.59% | |
| 11.78 | 12.07 | 11.78 | 11.81 | +0.34% | |
| 11.63 | 11.91 | 11.63 | 11.77 | +1.73% | |
| 11.52 | 11.79 | 11.47 | 11.57 | +0.09% | |
| 11.64 | 11.80 | 11.51 | 11.56 | -1.62% | |
| 11.59 | 11.76 | 11.59 | 11.75 | +0.86% | |
| 11.67 | 11.68 | 11.56 | 11.65 | -0.09% | |
| 11.61 | 11.70 | 11.45 | 11.66 | +1.83% | |
| 11.52 | 11.69 | 11.45 | 11.45 | -1.46% | |
| 11.30 | 11.68 | 11.30 | 11.62 | +2.38% | |
| 11.30 | 11.55 | 11.30 | 11.35 | -0.18% | |
| 11.27 | 11.50 | 11.27 | 11.37 | +0.89% | |
| 11.41 | 11.50 | 11.26 | 11.27 | -1.74% | |
| 11.36 | 11.47 | 11.16 | 11.47 | +1.06% | |
| 11.40 | 11.50 | 11.32 | 11.35 | +0.18% | |
| 11.16 | 11.41 | 11.16 | 11.33 | +1.16% | |
| 11.20 | 11.38 | 11.16 | 11.20 | +0.27% | |
| 11.35 | 11.48 | 11.12 | 11.17 | -1.41% | |
| 11.59 | 11.68 | 11.29 | 11.33 | -2.24% | |
| 11.56 | 11.69 | 11.54 | 11.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCIC chart for longer ranges.