Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
13.88
+0.11 (0.76%)
Oct 8, 2025, 9:45 AM EDT - Market open
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.91 | 14.06 | 13.62 | 13.77 | 13.77 | -1.43% | 464,891 |
| Oct 6, 2025 | 14.07 | 14.22 | 13.94 | 13.97 | 13.97 | -0.57% | 384,018 |
| Oct 3, 2025 | 14.25 | 14.37 | 14.05 | 14.05 | 14.05 | -0.99% | 352,897 |
| Oct 2, 2025 | 13.99 | 14.24 | 13.93 | 14.19 | 14.19 | 1.36% | 318,288 |
| Oct 1, 2025 | 14.24 | 14.26 | 13.97 | 14.00 | 14.00 | -1.75% | 680,638 |
| Sep 30, 2025 | 14.17 | 14.48 | 14.09 | 14.25 | 14.25 | 0.42% | 491,126 |
| Sep 29, 2025 | 14.47 | 14.47 | 14.16 | 14.19 | 14.19 | -1.32% | 500,719 |
| Sep 26, 2025 | 14.45 | 14.55 | 14.36 | 14.38 | 14.38 | -0.42% | 255,982 |
| Sep 25, 2025 | 14.40 | 14.54 | 14.36 | 14.44 | 14.44 | 0.14% | 299,932 |
| Sep 24, 2025 | 14.51 | 14.61 | 14.25 | 14.42 | 14.42 | -0.62% | 538,934 |
| Sep 23, 2025 | 14.54 | 14.77 | 14.51 | 14.51 | 14.51 | 0.07% | 325,833 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.49 | 14.50 | 14.50 | -2.23% | 439,242 |
| Sep 19, 2025 | 14.87 | 14.97 | 14.76 | 14.83 | 14.83 | -0.20% | 732,792 |
| Sep 18, 2025 | 14.71 | 14.88 | 14.65 | 14.86 | 14.86 | 1.43% | 322,449 |
| Sep 17, 2025 | 14.51 | 14.91 | 14.51 | 14.65 | 14.65 | 0.62% | 282,391 |
| Sep 16, 2025 | 14.70 | 14.81 | 14.52 | 14.56 | 14.56 | -3.89% | 460,357 |
| Sep 15, 2025 | 15.50 | 15.58 | 15.14 | 15.15 | 14.70 | -2.01% | 677,938 |
| Sep 12, 2025 | 15.52 | 15.60 | 15.39 | 15.46 | 15.00 | -0.90% | 444,639 |
| Sep 11, 2025 | 15.50 | 15.68 | 15.50 | 15.60 | 15.13 | 0.78% | 251,734 |
| Sep 10, 2025 | 15.60 | 15.71 | 15.45 | 15.48 | 15.02 | -0.77% | 368,593 |
| Sep 9, 2025 | 15.62 | 15.75 | 15.57 | 15.60 | 15.13 | -0.38% | 222,189 |
| Sep 8, 2025 | 15.67 | 15.73 | 15.60 | 15.66 | 15.19 | -0.06% | 205,843 |
| Sep 5, 2025 | 15.67 | 15.74 | 15.57 | 15.67 | 15.20 | 0.13% | 191,093 |
| Sep 4, 2025 | 15.62 | 15.75 | 15.53 | 15.65 | 15.18 | 0.38% | 220,659 |
| Sep 3, 2025 | 15.63 | 15.73 | 15.56 | 15.59 | 15.12 | -0.06% | 199,185 |
| Sep 2, 2025 | 15.75 | 15.79 | 15.52 | 15.60 | 15.13 | -1.39% | 237,126 |
| Aug 29, 2025 | 15.70 | 15.84 | 15.64 | 15.82 | 15.35 | 1.02% | 251,762 |
| Aug 28, 2025 | 15.61 | 15.70 | 15.57 | 15.66 | 15.19 | 0.58% | 155,515 |
| Aug 27, 2025 | 15.44 | 15.62 | 15.43 | 15.57 | 15.10 | 0.45% | 179,180 |
| Aug 26, 2025 | 15.42 | 15.53 | 15.32 | 15.50 | 15.04 | 0.65% | 193,712 |
| Aug 25, 2025 | 15.47 | 15.50 | 15.31 | 15.40 | 14.94 | -0.45% | 227,601 |
| Aug 22, 2025 | 15.34 | 15.55 | 15.33 | 15.47 | 15.01 | 1.05% | 298,664 |
| Aug 21, 2025 | 15.33 | 15.40 | 15.26 | 15.31 | 14.85 | -0.13% | 239,622 |
| Aug 20, 2025 | 15.46 | 15.47 | 15.18 | 15.33 | 14.87 | -0.45% | 285,705 |
| Aug 19, 2025 | 15.24 | 15.45 | 15.24 | 15.40 | 14.94 | 1.12% | 223,764 |
| Aug 18, 2025 | 15.12 | 15.25 | 15.05 | 15.23 | 14.77 | 1.20% | 285,372 |
| Aug 15, 2025 | 15.30 | 15.35 | 15.05 | 15.05 | 14.60 | -1.38% | 307,441 |
| Aug 14, 2025 | 15.15 | 15.29 | 15.12 | 15.26 | 14.80 | 0.20% | 314,406 |
| Aug 13, 2025 | 15.17 | 15.27 | 15.11 | 15.23 | 14.77 | 0.46% | 213,453 |
| Aug 12, 2025 | 15.11 | 15.18 | 15.01 | 15.16 | 14.71 | 0.40% | 197,930 |
| Aug 11, 2025 | 15.20 | 15.21 | 14.98 | 15.10 | 14.65 | -0.66% | 218,776 |
| Aug 8, 2025 | 15.03 | 15.25 | 15.03 | 15.20 | 14.74 | 1.74% | 328,442 |
| Aug 7, 2025 | 15.15 | 15.15 | 14.85 | 14.94 | 14.49 | -1.39% | 190,021 |
| Aug 6, 2025 | 15.01 | 15.20 | 14.75 | 15.15 | 14.70 | 2.64% | 300,277 |
| Aug 5, 2025 | 14.51 | 14.87 | 14.40 | 14.76 | 14.32 | 0.54% | 343,924 |
| Aug 4, 2025 | 14.76 | 14.82 | 14.65 | 14.68 | 14.24 | -0.27% | 222,767 |
| Aug 1, 2025 | 14.88 | 14.99 | 14.60 | 14.72 | 14.28 | -1.87% | 295,674 |
| Jul 31, 2025 | 14.88 | 15.02 | 14.85 | 15.00 | 14.55 | 0.54% | 398,980 |
| Jul 30, 2025 | 15.11 | 15.15 | 14.82 | 14.92 | 14.47 | -1.19% | 213,737 |
| Jul 29, 2025 | 15.25 | 15.25 | 14.92 | 15.10 | 14.65 | -0.33% | 165,485 |