Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
15.52
+0.08 (0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.43 | 15.56 | 15.32 | 15.53 | 15.53 | 0.58% | 149,739 |
| Apr 24, 2025 | 15.02 | 15.54 | 15.01 | 15.44 | 15.44 | 2.66% | 218,876 |
| Apr 23, 2025 | 15.12 | 15.37 | 15.00 | 15.04 | 15.04 | 1.48% | 185,622 |
| Apr 22, 2025 | 14.69 | 14.84 | 14.53 | 14.82 | 14.82 | 2.56% | 268,060 |
| Apr 21, 2025 | 14.86 | 14.93 | 14.36 | 14.45 | 14.45 | -3.41% | 219,100 |
| Apr 17, 2025 | 14.65 | 15.06 | 14.65 | 14.96 | 14.96 | 2.47% | 199,745 |
| Apr 16, 2025 | 14.63 | 14.87 | 14.55 | 14.60 | 14.60 | -0.54% | 241,925 |
| Apr 15, 2025 | 14.53 | 14.86 | 14.53 | 14.68 | 14.68 | 1.03% | 315,926 |
| Apr 14, 2025 | 14.35 | 14.62 | 14.10 | 14.53 | 14.53 | 2.11% | 410,393 |
| Apr 11, 2025 | 14.29 | 14.40 | 13.78 | 14.23 | 14.23 | -0.14% | 442,666 |
| Apr 10, 2025 | 14.57 | 14.69 | 14.10 | 14.25 | 14.25 | -4.55% | 740,566 |
| Apr 9, 2025 | 13.46 | 15.08 | 13.20 | 14.93 | 14.93 | 8.42% | 602,626 |
| Apr 8, 2025 | 14.84 | 15.05 | 13.60 | 13.77 | 13.77 | -3.37% | 658,908 |
| Apr 7, 2025 | 14.51 | 14.95 | 14.00 | 14.25 | 14.25 | -5.75% | 873,232 |
| Apr 4, 2025 | 15.85 | 15.87 | 14.65 | 15.12 | 15.12 | -6.84% | 840,723 |
| Apr 3, 2025 | 16.10 | 16.36 | 16.09 | 16.23 | 16.23 | -1.34% | 290,284 |
| Apr 2, 2025 | 16.56 | 16.57 | 16.39 | 16.45 | 16.45 | -1.32% | 397,628 |
| Apr 1, 2025 | 16.62 | 16.82 | 16.50 | 16.67 | 16.67 | 0.42% | 351,710 |
| Mar 31, 2025 | 16.60 | 16.71 | 16.21 | 16.60 | 16.60 | -0.66% | 601,120 |
| Mar 28, 2025 | 16.76 | 16.91 | 16.57 | 16.71 | 16.71 | -0.48% | 331,421 |
| Mar 27, 2025 | 16.78 | 16.82 | 16.68 | 16.79 | 16.79 | - | 416,629 |
| Mar 26, 2025 | 16.97 | 16.97 | 16.71 | 16.79 | 16.79 | -0.65% | 337,855 |
| Mar 25, 2025 | 16.99 | 17.04 | 16.81 | 16.90 | 16.90 | -0.12% | 361,058 |
| Mar 24, 2025 | 16.90 | 16.94 | 16.78 | 16.92 | 16.92 | 0.71% | 226,073 |
| Mar 21, 2025 | 16.72 | 16.83 | 16.65 | 16.80 | 16.80 | 0.06% | 224,012 |
| Mar 20, 2025 | 16.70 | 16.85 | 16.62 | 16.79 | 16.79 | 0.54% | 319,131 |
| Mar 19, 2025 | 16.76 | 16.82 | 16.61 | 16.70 | 16.70 | 0.12% | 292,877 |
| Mar 18, 2025 | 16.59 | 16.73 | 16.45 | 16.68 | 16.68 | 0.91% | 420,398 |
| Mar 17, 2025 | 16.30 | 16.64 | 16.30 | 16.53 | 16.53 | -0.84% | 396,709 |
| Mar 14, 2025 | 16.60 | 16.97 | 16.51 | 16.67 | 16.23 | 1.15% | 612,058 |
| Mar 13, 2025 | 16.64 | 16.70 | 16.45 | 16.48 | 16.04 | -0.78% | 449,449 |
| Mar 12, 2025 | 16.82 | 16.82 | 16.37 | 16.61 | 16.17 | -0.60% | 506,003 |
| Mar 11, 2025 | 17.35 | 17.42 | 16.36 | 16.71 | 16.27 | -3.13% | 943,254 |
| Mar 10, 2025 | 17.45 | 17.52 | 17.15 | 17.25 | 16.79 | -1.77% | 299,359 |
| Mar 7, 2025 | 17.40 | 17.72 | 17.32 | 17.56 | 17.10 | 1.50% | 258,778 |
| Mar 6, 2025 | 17.62 | 17.62 | 17.21 | 17.30 | 16.84 | -2.04% | 359,229 |
| Mar 5, 2025 | 17.92 | 17.93 | 17.31 | 17.66 | 17.19 | -1.67% | 610,315 |
| Mar 4, 2025 | 18.38 | 18.58 | 17.86 | 17.96 | 17.48 | -3.44% | 981,725 |
| Mar 3, 2025 | 18.95 | 19.21 | 18.56 | 18.60 | 18.11 | -2.46% | 586,743 |
| Feb 28, 2025 | 18.54 | 19.16 | 18.44 | 19.07 | 18.57 | 3.25% | 347,470 |
| Feb 27, 2025 | 18.55 | 18.63 | 18.32 | 18.47 | 17.98 | -0.86% | 320,011 |
| Feb 26, 2025 | 18.66 | 18.94 | 18.58 | 18.63 | 18.14 | -0.27% | 223,585 |
| Feb 25, 2025 | 18.59 | 18.71 | 18.43 | 18.68 | 18.19 | 0.70% | 249,771 |
| Feb 24, 2025 | 18.67 | 18.69 | 18.37 | 18.55 | 18.06 | -0.43% | 175,591 |
| Feb 21, 2025 | 18.61 | 18.77 | 18.52 | 18.63 | 18.14 | 0.11% | 188,721 |
| Feb 20, 2025 | 18.53 | 18.65 | 18.45 | 18.61 | 18.12 | 0.38% | 174,930 |
| Feb 19, 2025 | 18.48 | 18.65 | 18.39 | 18.54 | 18.05 | - | 156,474 |
| Feb 18, 2025 | 18.34 | 18.54 | 18.25 | 18.54 | 18.05 | 1.09% | 237,562 |
| Feb 14, 2025 | 18.21 | 18.35 | 18.15 | 18.34 | 17.85 | 0.71% | 179,540 |
| Feb 13, 2025 | 18.08 | 18.28 | 18.07 | 18.21 | 17.73 | 0.89% | 146,028 |