Bain Capital Specialty Finance, Inc. BCSF
NYSE · Vereinigte Staaten · Finanzen
$11,09+0,05 (+0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,09 | +0,45 % | $11,01 | $11,15 | $10,95 | 405,30K |
| 2026-09-30 | $11,04 | -1,69 % | $11,27 | $11,34 | $11,04 | 481,60K |
| 2026-09-29 | $11,23 | +0,90 % | $11,14 | $11,35 | $11,05 | 744,70K |
| 2026-09-28 | $11,13 | +0,45 % | $11,06 | $11,22 | $10,96 | 564,30K |
| 2026-09-25 | $11,08 | -0,36 % | $11,13 | $11,14 | $11,00 | 478,10K |
| 2026-09-24 | $11,12 | +0,45 % | $11,08 | $11,21 | $11,00 | 515,10K |
| 2026-09-23 | $11,07 | -1,34 % | $11,14 | $11,18 | $11,06 | 428,50K |
| 2026-09-22 | $11,22 | +0,09 % | $11,25 | $11,33 | $11,21 | 583,80K |
| 2026-09-21 | $11,21 | +1,08 % | $11,15 | $11,25 | $11,11 | 338,00K |
| 2026-09-18 | $11,09 | -1,86 % | $11,24 | $11,25 | $10,95 | 774,70K |
| 2026-09-17 | $11,30 | +1,99 % | $11,09 | $11,46 | $11,09 | 579,30K |
| 2026-09-16 | $11,08 | +0,09 % | $11,02 | $11,13 | $10,97 | 781,90K |
| 2026-09-15 | $11,07 | -3,23 % | $11,13 | $11,13 | $10,95 | 753,60K |
| 2026-09-14 | $11,44 | -0,26 % | $11,47 | $11,56 | $11,39 | 556,10K |
| 2026-09-11 | $11,47 | +0,61 % | $11,55 | $11,58 | $11,38 | 518,10K |
| 2026-09-10 | $11,40 | -1,21 % | $11,50 | $11,72 | $11,39 | 783,70K |
| 2026-09-09 | $11,54 | -0,77 % | $11,61 | $11,62 | $11,50 | 429,40K |
| 2026-09-08 | $11,63 | -1,61 % | $11,92 | $11,92 | $11,61 | 508,40K |
| 2026-09-04 | $11,82 | -0,42 % | $11,77 | $11,97 | $11,76 | 246,70K |
| 2026-09-03 | $11,87 | +0,34 % | $11,91 | $12,01 | $11,71 | 429,20K |
| 2026-09-02 | $11,83 | -0,59 % | $11,94 | $11,94 | $11,50 | 531,20K |
| 2026-09-01 | $11,90 | -1,00 % | $12,00 | $12,04 | $11,87 | 592,90K |
| 2026-08-31 | $12,02 | +0,75 % | $11,93 | $12,13 | $11,89 | 506,30K |
| 2026-08-28 | $11,93 | +0,25 % | $11,92 | $12,00 | $11,88 | 421,10K |
| 2026-08-27 | $11,90 | 0,00 % | $11,90 | $12,07 | $11,87 | 382,80K |
| 2026-08-26 | $11,90 | -1,57 % | $12,12 | $12,19 | $11,86 | 449,60K |
| 2026-08-25 | $12,09 | -0,25 % | $12,15 | $12,19 | $12,02 | 411,20K |
| 2026-08-24 | $12,12 | +0,50 % | $12,13 | $12,17 | $12,01 | 371,30K |
| 2026-08-21 | $12,06 | -0,33 % | $12,15 | $12,17 | $12,00 | 363,60K |
| 2026-08-20 | $12,10 | +0,17 % | $12,13 | $12,22 | $11,96 | 298,30K |
| 2026-08-19 | $12,08 | +0,08 % | $12,07 | $12,20 | $11,98 | 465,50K |
| 2026-08-18 | $12,07 | +0,08 % | $12,08 | $12,22 | $11,96 | 368,60K |
| 2026-08-17 | $12,06 | -3,90 % | $12,27 | $12,27 | $11,87 | 897,30K |
| 2026-08-14 | $12,55 | -0,87 % | $12,58 | $12,65 | $12,38 | 313,90K |
| 2026-08-13 | $12,66 | +0,08 % | $12,78 | $12,86 | $12,61 | 466,80K |
| 2026-08-12 | $12,65 | -1,48 % | $12,84 | $12,90 | $12,50 | 384,90K |
| 2026-08-11 | $12,84 | -0,85 % | $13,10 | $13,10 | $12,70 | 387,50K |
| 2026-08-10 | $12,95 | -1,22 % | $12,97 | $13,09 | $12,81 | 287,30K |
| 2026-08-07 | $13,11 | +1,31 % | $12,87 | $13,22 | $12,87 | 801,90K |
| 2026-08-06 | $12,94 | +2,05 % | $12,75 | $12,98 | $12,75 | 605,10K |
| 2026-08-05 | $12,68 | -2,01 % | $12,92 | $12,92 | $12,62 | 239,40K |
| 2026-08-04 | $12,94 | +1,89 % | $12,72 | $12,96 | $12,66 | 409,30K |
| 2026-08-03 | $12,70 | +2,25 % | $12,42 | $12,73 | $12,42 | 199,00K |
| 2026-07-31 | $12,42 | -0,56 % | $12,54 | $12,65 | $12,25 | 326,60K |
| 2026-07-30 | $12,49 | -1,34 % | $12,67 | $12,80 | $12,36 | 169,40K |
| 2026-07-29 | $12,66 | -1,40 % | $12,84 | $12,87 | $12,61 | 151,50K |
| 2026-07-28 | $12,84 | +2,15 % | $12,65 | $12,88 | $12,59 | 171,50K |
| 2026-07-27 | $12,57 | +1,70 % | $12,44 | $12,64 | $12,42 | 169,20K |
| 2026-07-24 | $12,36 | -0,80 % | $12,47 | $12,59 | $12,31 | 185,60K |
| 2026-07-23 | $12,46 | -0,88 % | $12,51 | $12,66 | $12,38 | 241,40K |
| 2026-07-22 | $12,57 | -1,95 % | $12,87 | $12,93 | $12,53 | 258,50K |
| 2026-07-21 | $12,82 | +1,26 % | $12,75 | $12,90 | $12,75 | 186,50K |
| 2026-07-20 | $12,66 | -0,24 % | $12,71 | $12,83 | $12,54 | 364,50K |
| 2026-07-17 | $12,69 | -2,31 % | $12,99 | $13,08 | $12,68 | 328,70K |
| 2026-07-16 | $12,99 | +1,09 % | $12,85 | $13,02 | $12,70 | 336,10K |
| 2026-07-15 | $12,85 | +0,47 % | $12,88 | $12,99 | $12,80 | 270,60K |
| 2026-07-14 | $12,79 | +0,87 % | $12,68 | $12,86 | $12,65 | 319,30K |
| 2026-07-13 | $12,68 | -1,40 % | $12,80 | $12,95 | $12,61 | 438,20K |
| 2026-07-10 | $12,86 | +2,47 % | $12,74 | $12,92 | $12,61 | 287,70K |
| 2026-07-09 | $12,55 | -0,95 % | $12,66 | $12,73 | $12,54 | 343,40K |
| 2026-07-08 | $12,67 | -0,16 % | $12,70 | $12,78 | $12,60 | 276,90K |
| 2026-07-07 | $12,69 | +0,79 % | $12,62 | $12,88 | $12,61 | 218,90K |
| 2026-07-06 | $12,59 | -0,40 % | $12,68 | $12,77 | $12,58 | 299,10K |
| 2026-07-02 | $12,64 | +0,08 % | $12,77 | $12,82 | $12,52 | 243,10K |
| 2026-07-01 | $12,63 | +0,88 % | $12,62 | $12,79 | $12,48 | 277,80K |
| 2026-06-30 | $12,52 | +0,16 % | $12,45 | $12,65 | $12,44 | 363,90K |
| 2026-06-29 | $12,50 | +1,87 % | $12,24 | $12,54 | $12,24 | 392,30K |
| 2026-06-26 | $12,27 | +1,91 % | $12,04 | $12,35 | $12,04 | 266,50K |
| 2026-06-25 | $12,04 | +0,50 % | $11,97 | $12,09 | $11,88 | 336,00K |
| 2026-06-24 | $11,98 | -1,32 % | $12,14 | $12,34 | $11,90 | 292,90K |
| 2026-06-23 | $12,14 | -0,33 % | $12,15 | $12,25 | $12,08 | 302,50K |
| 2026-06-22 | $12,18 | -1,54 % | $12,37 | $12,57 | $12,15 | 271,10K |
| 2026-06-18 | $12,37 | +0,08 % | $12,40 | $12,57 | $12,28 | 659,50K |
| 2026-06-17 | $12,36 | -0,88 % | $12,50 | $12,67 | $12,35 | 387,10K |
| 2026-06-16 | $12,47 | +0,81 % | $12,40 | $12,63 | $12,37 | 416,30K |
| 2026-06-15 | $12,37 | -4,11 % | $12,54 | $12,85 | $12,33 | 455,90K |
| 2026-06-12 | $12,90 | +0,08 % | $12,89 | $13,01 | $12,79 | 354,50K |
| 2026-06-11 | $12,89 | -0,31 % | $12,95 | $13,11 | $12,86 | 384,70K |
| 2026-06-10 | $12,93 | +0,86 % | $12,90 | $13,00 | $12,85 | 463,90K |
| 2026-06-09 | $12,82 | -0,23 % | $12,92 | $12,98 | $12,80 | 409,70K |
| 2026-06-08 | $12,85 | +0,47 % | $12,89 | $13,04 | $12,65 | 296,90K |
| 2026-06-05 | $12,79 | -3,33 % | $13,22 | $13,27 | $12,73 | 312,80K |
| 2026-06-04 | $13,23 | +3,60 % | $12,86 | $13,30 | $12,83 | 315,00K |
| 2026-06-03 | $12,77 | -4,34 % | $13,27 | $13,31 | $12,73 | 581,20K |
| 2026-06-02 | $13,35 | +0,15 % | $13,30 | $13,50 | $13,29 | 353,20K |
| 2026-06-01 | $13,33 | +0,15 % | $13,28 | $13,60 | $13,28 | 768,70K |
| 2026-05-29 | $13,31 | -0,08 % | $13,31 | $13,56 | $13,28 | 383,00K |
| 2026-05-28 | $13,32 | -0,60 % | $13,31 | $13,55 | $13,31 | 431,30K |
| 2026-05-27 | $13,40 | +0,37 % | $13,39 | $13,69 | $13,34 | 255,50K |
| 2026-05-26 | $13,35 | +1,06 % | $13,30 | $13,57 | $13,26 | 221,20K |