Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
14.94
-0.03 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.05 | 15.17 | 14.85 | 14.94 | 14.94 | -0.20% | 319,536 |
| Jun 26, 2025 | 14.82 | 15.02 | 14.71 | 14.97 | 14.97 | 1.01% | 877,938 |
| Jun 25, 2025 | 14.94 | 14.95 | 14.72 | 14.82 | 14.82 | -0.87% | 195,913 |
| Jun 24, 2025 | 14.77 | 15.00 | 14.69 | 14.95 | 14.95 | 1.49% | 222,086 |
| Jun 23, 2025 | 14.85 | 14.92 | 14.59 | 14.73 | 14.73 | -1.27% | 314,976 |
| Jun 20, 2025 | 14.99 | 15.08 | 14.87 | 14.92 | 14.92 | -0.40% | 181,996 |
| Jun 18, 2025 | 14.89 | 15.09 | 14.85 | 14.98 | 14.98 | 0.67% | 148,622 |
| Jun 17, 2025 | 14.78 | 15.00 | 14.69 | 14.88 | 14.88 | 0.61% | 311,634 |
| Jun 16, 2025 | 15.15 | 15.15 | 14.78 | 14.79 | 14.79 | -4.21% | 383,194 |
| Jun 13, 2025 | 15.62 | 15.66 | 15.42 | 15.44 | 14.98 | -1.84% | 278,750 |
| Jun 12, 2025 | 15.74 | 15.79 | 15.57 | 15.73 | 15.27 | -0.19% | 214,599 |
| Jun 11, 2025 | 15.80 | 15.85 | 15.66 | 15.76 | 15.30 | 0.06% | 241,255 |
| Jun 10, 2025 | 15.85 | 15.86 | 15.67 | 15.75 | 15.29 | -0.25% | 199,033 |
| Jun 9, 2025 | 15.67 | 16.00 | 15.64 | 15.79 | 15.32 | 0.96% | 248,842 |
| Jun 6, 2025 | 15.52 | 15.67 | 15.45 | 15.64 | 15.18 | 1.23% | 147,793 |
| Jun 5, 2025 | 15.48 | 15.52 | 15.30 | 15.45 | 14.99 | -0.45% | 180,933 |
| Jun 4, 2025 | 15.62 | 15.63 | 15.49 | 15.52 | 15.06 | -0.64% | 165,136 |
| Jun 3, 2025 | 15.58 | 15.69 | 15.48 | 15.62 | 15.16 | 0.32% | 183,572 |
| Jun 2, 2025 | 15.70 | 15.70 | 15.52 | 15.57 | 15.11 | -0.95% | 239,478 |
| May 30, 2025 | 15.61 | 15.75 | 15.58 | 15.72 | 15.26 | 0.51% | 172,311 |
| May 29, 2025 | 15.64 | 15.76 | 15.56 | 15.64 | 15.18 | - | 153,697 |
| May 28, 2025 | 15.63 | 15.72 | 15.63 | 15.64 | 15.18 | -0.19% | 128,800 |
| May 27, 2025 | 15.54 | 15.67 | 15.41 | 15.67 | 15.21 | 2.02% | 186,566 |
| May 23, 2025 | 15.14 | 15.41 | 15.13 | 15.36 | 14.91 | 0.85% | 168,909 |
| May 22, 2025 | 15.37 | 15.42 | 15.18 | 15.23 | 14.78 | -0.98% | 255,043 |
| May 21, 2025 | 15.70 | 15.82 | 15.35 | 15.38 | 14.93 | -3.39% | 398,516 |
| May 20, 2025 | 15.74 | 15.93 | 15.74 | 15.92 | 15.45 | 1.08% | 187,813 |
| May 19, 2025 | 15.61 | 15.85 | 15.61 | 15.75 | 15.29 | 0.45% | 197,381 |
| May 16, 2025 | 15.56 | 15.69 | 15.48 | 15.68 | 15.22 | 1.10% | 185,388 |
| May 15, 2025 | 15.48 | 15.57 | 15.37 | 15.51 | 15.05 | 0.26% | 232,409 |
| May 14, 2025 | 15.47 | 15.55 | 15.32 | 15.47 | 15.01 | -0.06% | 326,889 |
| May 13, 2025 | 15.25 | 15.61 | 15.23 | 15.48 | 15.02 | 0.78% | 255,788 |
| May 12, 2025 | 15.40 | 15.53 | 15.25 | 15.36 | 14.91 | 1.52% | 262,111 |
| May 9, 2025 | 15.27 | 15.31 | 15.10 | 15.13 | 14.68 | -0.46% | 208,569 |
| May 8, 2025 | 14.86 | 15.22 | 14.86 | 15.20 | 14.75 | 3.12% | 311,449 |
| May 7, 2025 | 15.32 | 15.37 | 14.69 | 14.74 | 14.31 | -3.85% | 429,136 |
| May 6, 2025 | 15.29 | 15.58 | 15.21 | 15.33 | 14.88 | 0.59% | 419,865 |
| May 5, 2025 | 15.26 | 15.44 | 15.14 | 15.24 | 14.79 | -1.17% | 461,700 |
| May 2, 2025 | 15.15 | 15.43 | 15.08 | 15.42 | 14.97 | 2.73% | 341,633 |
| May 1, 2025 | 15.37 | 15.41 | 14.95 | 15.01 | 14.57 | -1.90% | 266,777 |
| Apr 30, 2025 | 15.34 | 15.36 | 14.97 | 15.30 | 14.85 | -1.03% | 425,318 |
| Apr 29, 2025 | 15.50 | 15.71 | 15.26 | 15.46 | 15.00 | -0.51% | 170,277 |
| Apr 28, 2025 | 15.46 | 15.67 | 15.38 | 15.54 | 15.08 | 0.06% | 220,476 |
| Apr 25, 2025 | 15.43 | 15.56 | 15.32 | 15.53 | 15.07 | 0.58% | 149,739 |
| Apr 24, 2025 | 15.02 | 15.54 | 15.01 | 15.44 | 14.98 | 2.66% | 218,876 |
| Apr 23, 2025 | 15.12 | 15.37 | 15.00 | 15.04 | 14.60 | 1.48% | 185,622 |
| Apr 22, 2025 | 14.69 | 14.84 | 14.53 | 14.82 | 14.38 | 2.56% | 268,060 |
| Apr 21, 2025 | 14.86 | 14.93 | 14.36 | 14.45 | 14.02 | -3.41% | 219,100 |
| Apr 17, 2025 | 14.65 | 15.06 | 14.65 | 14.96 | 14.52 | 2.47% | 199,745 |
| Apr 16, 2025 | 14.63 | 14.87 | 14.55 | 14.60 | 14.17 | -0.54% | 241,925 |