Skip to main content
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
16.40
-0.24 (-1.44%)
Nov 4, 2024, 4:00 PM EST - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202416.6616.7216.2516.4016.40-1.44%208,601
Nov 1, 202416.6816.8316.6016.6416.64-0.06%257,557
Oct 31, 202416.8816.9216.5216.6516.65-1.25%243,359
Oct 30, 202416.6416.9516.6416.8616.861.51%189,466
Oct 29, 202416.7716.8216.6016.6116.61-1.01%75,235
Oct 28, 202416.7816.8416.7216.7816.780.24%99,155
Oct 25, 202416.8616.9016.7016.7416.74-0.71%74,744
Oct 24, 202416.7516.8916.6416.8616.860.54%149,992
Oct 23, 202416.7716.8516.6616.7716.77-0.47%94,646
Oct 22, 202416.8716.9316.7916.8516.85-0.47%116,401
Oct 21, 202416.7416.9516.7416.9316.931.50%189,118
Oct 18, 202416.8116.8216.6516.6816.68-0.66%149,696
Oct 17, 202416.8916.8916.7216.7916.79-0.18%123,109
Oct 16, 202416.6816.8816.6016.8216.821.39%134,290
Oct 15, 202416.6016.7216.5616.5916.59-0.06%117,173
Oct 14, 202416.6516.6516.5216.6016.60-0.18%107,135
Oct 11, 202416.6616.7016.5416.6316.630.36%131,405
Oct 10, 202416.5016.7116.5016.5716.57-106,859
Oct 9, 202416.7016.7316.5516.5716.57-0.54%123,926
Oct 8, 202416.6216.7116.5916.6616.66-188,750
Oct 7, 202416.7816.8316.6216.6616.66-0.89%104,152
Oct 4, 202416.7416.8116.6216.8116.811.33%128,596
Oct 3, 202416.4516.6316.4516.5916.590.61%98,900
Oct 2, 202416.4916.6016.4516.4916.490.49%132,178
Oct 1, 202416.6416.7616.3916.4116.41-1.14%191,282
Sep 30, 202416.7116.8116.5516.6016.60-3.26%274,192
Sep 27, 202417.2017.2217.1017.1616.710.35%187,966
Sep 26, 202417.2117.2517.1017.1016.65-0.12%197,687
Sep 25, 202417.1817.2417.1217.1216.67-0.17%176,379
Sep 24, 202417.1417.1817.0617.1516.700.35%137,216
Sep 23, 202417.0617.1717.0417.0916.640.59%131,371
Sep 20, 202417.0517.1516.9216.9916.54-0.59%317,713
Sep 19, 202417.1017.1416.9617.0916.640.83%184,327
Sep 18, 202416.9317.1716.8916.9516.500.41%167,858
Sep 17, 202417.1417.1416.8716.8816.43-1.06%147,674
Sep 16, 202417.0017.0616.8817.0616.610.35%126,295
Sep 13, 202416.9017.0516.8817.0016.551.01%78,324
Sep 12, 202416.7116.9316.5916.8316.391.26%138,746
Sep 11, 202416.6916.7616.4116.6216.18-0.36%262,439
Sep 10, 202416.8716.8916.6316.6816.24-0.66%116,702
Sep 9, 202416.9217.0716.7816.7916.35-0.18%128,270
Sep 6, 202417.1817.2516.7516.8216.38-2.32%272,140
Sep 5, 202417.0817.2517.0417.2216.770.88%157,505
Sep 4, 202417.1717.2117.0217.0716.62-0.58%154,049
Sep 3, 202417.1317.2517.0717.1716.720.35%196,011
Aug 30, 202416.9317.1516.9317.1116.660.88%212,517
Aug 29, 202416.8216.9916.8016.9616.511.44%165,411
Aug 28, 202416.7516.8116.6716.7216.28-0.24%129,364
Aug 27, 202416.6716.9016.6116.7616.320.54%230,536
Aug 26, 202416.7616.8116.6016.6716.230.12%186,235
Aug 23, 202416.4516.7216.4216.6516.211.59%251,373
Aug 22, 202416.4016.4516.3416.3915.960.37%189,983
Aug 21, 202416.3616.4016.2516.3315.900.06%195,120
Aug 20, 202416.3216.3916.3016.3215.890.06%128,450
Aug 19, 202416.4616.4916.2516.3115.88-0.61%265,127
Aug 16, 202416.1816.4716.1016.4115.981.55%176,203
Aug 15, 202416.0116.2115.9216.1615.731.83%166,454
Aug 14, 202415.7115.8815.7115.8715.450.95%170,766
Aug 13, 202415.6415.8315.6115.7215.310.70%238,575
Aug 12, 202415.4715.6215.4515.6115.201.30%142,891
Aug 9, 202415.5015.6215.3015.4115.00-0.77%211,667
Aug 8, 202415.5015.5915.3115.5315.120.78%227,908
Aug 7, 202415.7615.9715.3015.4115.00-2.47%366,106
Aug 6, 202415.8415.9315.7415.8015.381.09%250,470
Aug 5, 202416.0116.0115.2915.6315.22-4.05%540,643
Aug 2, 202416.7016.8016.2816.2915.86-2.75%277,119
Aug 1, 202416.8616.9416.6616.7516.31-0.06%155,108
Jul 31, 202416.9417.0416.7516.7616.32-1.18%240,722
Jul 30, 202416.8416.9816.7816.9616.511.19%254,401
Jul 29, 202416.8917.0816.7216.7616.32-0.18%341,261
Jul 26, 202416.5416.8716.5416.7916.351.63%244,792
Jul 25, 202416.6116.6416.4916.5216.08-0.36%156,416
Jul 24, 202416.5516.6216.4016.5816.140.42%192,509
Jul 23, 202416.6616.6716.4716.5116.07-0.90%171,278
Jul 22, 202416.5816.6616.5416.6616.220.79%134,387
Jul 19, 202416.6516.7416.5116.5316.09-0.36%149,725
Jul 18, 202416.7016.7016.4316.5916.15-0.42%248,256
Jul 17, 202416.6116.7516.6016.6616.220.24%155,666
Jul 16, 202416.6516.7116.5516.6216.180.18%156,817
Jul 15, 202416.7016.7316.5316.5916.15-0.06%148,767
Jul 12, 202416.6516.7416.6016.6016.160.12%204,593
Jul 11, 202416.6216.6216.5116.5816.140.36%148,857
Jul 10, 202416.4816.5516.4216.5216.080.55%97,459
Jul 9, 202416.5716.6016.4316.4316.00-1.08%160,598
Jul 8, 202416.6216.6216.5316.6116.170.42%163,264
Jul 5, 202416.6016.6616.5116.5416.10-0.42%148,898
Jul 3, 202416.4816.6316.4816.6116.170.54%123,435
Jul 2, 202416.3416.5216.3316.5216.081.23%227,871
Jul 1, 202416.3516.3816.2316.3215.890.06%242,886
Jun 28, 202416.2316.4616.1916.3115.88-2.34%268,607
Jun 27, 202416.6516.7416.6316.7015.820.60%232,494
Jun 26, 202416.6516.7216.5916.6015.70-0.48%197,116
Jun 25, 202416.5516.7616.5516.6815.781.03%269,353
Jun 24, 202416.4116.5216.3816.5115.620.92%190,423
Jun 21, 202416.3216.3916.2716.3615.47-0.18%283,496
Jun 20, 202416.4216.4216.2716.3915.500.18%248,385
Jun 18, 202416.5016.5116.3116.3615.47-0.49%279,161
Jun 17, 202416.3816.4516.3216.4415.550.61%139,912
Jun 14, 202416.2616.4716.1916.3415.45-0.12%222,266
Jun 13, 202416.6116.6116.2916.3615.47-1.33%256,186