Skip to main content
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
16.67
+0.07 (0.42%)
Apr 1, 2025, 4:00 PM EDT - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202516.6216.7216.5016.70-0.57%37,614
Mar 31, 202516.6016.7116.2116.6016.60-0.66%601,120
Mar 28, 202516.7616.9116.5716.7116.71-0.48%331,421
Mar 27, 202516.7816.8216.6816.7916.79-416,629
Mar 26, 202516.9716.9716.7116.7916.79-0.65%337,855
Mar 25, 202516.9917.0416.8116.9016.90-0.12%361,058
Mar 24, 202516.9016.9416.7816.9216.920.71%226,073
Mar 21, 202516.7216.8316.6516.8016.800.06%224,012
Mar 20, 202516.7016.8516.6216.7916.790.54%319,131
Mar 19, 202516.7616.8216.6116.7016.700.12%292,877
Mar 18, 202516.5916.7316.4516.6816.680.91%420,398
Mar 17, 202516.3016.6416.3016.5316.53-0.84%396,709
Mar 14, 202516.6016.9716.5116.6716.231.15%612,058
Mar 13, 202516.6416.7016.4516.4816.04-0.78%449,449
Mar 12, 202516.8216.8216.3716.6116.17-0.60%506,003
Mar 11, 202517.3517.4216.3616.7116.27-3.13%943,254
Mar 10, 202517.4517.5217.1517.2516.79-1.77%299,359
Mar 7, 202517.4017.7217.3217.5617.101.50%258,778
Mar 6, 202517.6217.6217.2117.3016.84-2.04%359,229
Mar 5, 202517.9217.9317.3117.6617.19-1.67%610,315
Mar 4, 202518.3818.5817.8617.9617.48-3.44%981,725
Mar 3, 202518.9519.2118.5618.6018.11-2.46%586,743
Feb 28, 202518.5419.1618.4419.0718.573.25%347,470
Feb 27, 202518.5518.6318.3218.4717.98-0.86%320,011
Feb 26, 202518.6618.9418.5818.6318.14-0.27%223,585
Feb 25, 202518.5918.7118.4318.6818.190.70%249,771
Feb 24, 202518.6718.6918.3718.5518.06-0.43%175,591
Feb 21, 202518.6118.7718.5218.6318.140.11%188,721
Feb 20, 202518.5318.6518.4518.6118.120.38%174,930
Feb 19, 202518.4818.6518.3918.5418.05-156,474
Feb 18, 202518.3418.5418.2518.5418.051.09%237,562
Feb 14, 202518.2118.3518.1518.3417.850.71%179,540
Feb 13, 202518.0818.2818.0718.2117.730.89%146,028
Feb 12, 202517.8218.0917.7918.0517.570.45%141,968
Feb 11, 202517.8918.0217.7117.9717.490.45%160,891
Feb 10, 202517.9818.0017.8517.8917.42-0.28%149,801
Feb 7, 202518.0418.1617.9217.9417.47-0.55%191,838
Feb 6, 202518.0918.2317.9918.0417.56-0.06%252,937
Feb 5, 202518.1518.1517.7718.0517.57-0.61%314,719
Feb 4, 202518.0818.2018.0518.1617.68-197,612
Feb 3, 202518.0218.2517.9318.1617.68-0.06%101,424
Jan 31, 202518.1218.3518.0118.1717.69-315,762
Jan 30, 202517.9918.2217.9818.1717.691.74%348,230
Jan 29, 202518.0518.0717.7717.8617.39-1.00%169,677
Jan 28, 202517.9018.1717.9018.0417.560.67%244,494
Jan 27, 202517.8017.9717.7617.9217.450.67%191,726
Jan 24, 202517.6817.8017.6417.8017.330.34%141,433
Jan 23, 202517.8217.8317.6317.7417.27-0.11%332,277
Jan 22, 202517.7017.8717.6117.7617.290.28%138,801
Jan 21, 202517.4217.8817.4017.7117.241.84%278,147