Bain Capital Specialty Finance, Inc. BCSF
NYSE · Amerika Birleşik Devletleri · Finans
$11,08+0,04 (+%0,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,03 | -%0,09 | $11,01 | $11,08 | $10,95 | 173,78K |
| 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 |