Bain Capital Specialty Finance, Inc. BCSF
NYSE · United States · Finance
$11.06+0.02 (+0.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.04 | -0.01% | $11.01 | $11.08 | $10.95 | 79.67K |
| 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 |