Skip to main content
logo
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
14.18
+0.40 (2.90%)
At close: Nov 21, 2025, 4:00 PM EST
14.69
+0.51 (3.60%)
After-hours: Nov 21, 2025, 7:31 PM EST

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202513.8014.2213.8014.1814.182.90%529,193
Nov 20, 202513.8413.9513.6413.7813.78-0.14%753,156
Nov 19, 202513.7913.9913.7013.8013.800.44%500,076
Nov 18, 202513.5313.8113.4513.7413.741.33%450,193
Nov 17, 202513.9213.9513.5313.5613.56-2.38%625,921
Nov 14, 202513.8013.9213.7213.8913.890.14%302,112
Nov 13, 202514.0014.1213.7913.8713.87-1.00%333,377
Nov 12, 202513.8214.1313.7614.0114.012.04%322,350
Nov 11, 202513.6913.8313.4913.7313.73-1.36%499,170
Nov 10, 202513.9214.0513.7313.9213.920.22%413,371
Nov 7, 202513.8113.9613.6713.8913.891.02%367,852
Nov 6, 202513.9914.1513.6913.7513.75-1.36%312,219
Nov 5, 202513.9113.9413.4713.9413.94-0.21%392,529
Nov 4, 202514.0614.1313.9013.9713.97-0.85%300,327
Nov 3, 202514.0114.1413.8514.0914.090.14%256,157
Oct 31, 202513.9614.1813.9214.0714.070.14%382,505
Oct 30, 202514.1014.1313.8814.0514.05-0.78%370,832
Oct 29, 202514.3214.4114.1214.1614.16-1.73%262,367
Oct 28, 202514.3714.5514.3514.4114.410.77%350,732
Oct 27, 202514.1514.3214.0914.3014.301.42%216,744
Oct 24, 202514.2514.2814.0114.1014.10-0.14%353,351
Oct 23, 202514.1014.2214.0514.1214.120.64%328,479
Oct 22, 202514.1414.3114.0114.0314.03-1.41%383,375
Oct 21, 202514.0014.2814.0014.2314.231.57%267,233
Oct 20, 202513.9114.0313.7614.0114.010.86%391,133
Oct 17, 202513.6913.9413.6613.8913.891.68%529,907
Oct 16, 202513.9914.0013.6613.6613.66-2.36%361,484
Oct 15, 202514.1714.2413.8813.9913.99-0.57%355,206
Oct 14, 202513.6114.1013.5414.0714.072.70%511,094
Oct 13, 202513.3313.7213.3013.7013.703.16%474,487
Oct 10, 202513.4013.4913.2313.2813.28-1.04%428,521
Oct 9, 202513.6613.7413.3213.4213.42-1.97%697,254
Oct 8, 202513.6913.9713.6713.6913.69-0.58%561,808
Oct 7, 202513.9114.0613.6213.7713.77-1.43%464,891
Oct 6, 202514.0714.2213.9413.9713.97-0.57%384,018
Oct 3, 202514.2514.3714.0514.0514.05-0.99%352,897
Oct 2, 202513.9914.2413.9314.1914.191.36%318,288
Oct 1, 202514.2414.2613.9714.0014.00-1.75%680,638
Sep 30, 202514.1714.4814.0914.2514.250.42%491,126
Sep 29, 202514.4714.4714.1614.1914.19-1.32%500,719
Sep 26, 202514.4514.5514.3614.3814.38-0.42%255,982
Sep 25, 202514.4014.5414.3614.4414.440.14%299,932
Sep 24, 202514.5114.6114.2514.4214.42-0.62%538,934
Sep 23, 202514.5414.7714.5114.5114.510.07%325,833
Sep 22, 202514.8014.8014.4914.5014.50-2.23%439,242
Sep 19, 202514.8714.9714.7614.8314.83-0.20%732,792
Sep 18, 202514.7114.8814.6514.8614.861.43%322,449
Sep 17, 202514.5114.9114.5114.6514.650.62%282,391
Sep 16, 202514.7014.8114.5214.5614.56-3.89%460,357
Sep 15, 202515.5015.5815.1415.1514.70-2.01%677,938