Skip to main content
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
18.47
-0.16 (-0.86%)
Feb 27, 2025, 3:55 PM EST - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202518.6618.9418.5818.6318.63-0.27%223,585
Feb 25, 202518.5918.7118.4318.6818.680.70%249,771
Feb 24, 202518.6718.6918.3718.5518.55-0.43%175,591
Feb 21, 202518.6118.7718.5218.6318.630.11%188,721
Feb 20, 202518.5318.6518.4518.6118.610.38%174,930
Feb 19, 202518.4818.6518.3918.5418.54-156,474
Feb 18, 202518.3418.5418.2518.5418.541.09%237,562
Feb 14, 202518.2118.3518.1518.3418.340.71%179,540
Feb 13, 202518.0818.2818.0718.2118.210.89%146,028
Feb 12, 202517.8218.0917.7918.0518.050.45%141,968
Feb 11, 202517.8918.0217.7117.9717.970.45%160,891
Feb 10, 202517.9818.0017.8517.8917.89-0.28%149,801
Feb 7, 202518.0418.1617.9217.9417.94-0.55%191,838
Feb 6, 202518.0918.2317.9918.0418.04-0.06%252,937
Feb 5, 202518.1518.1517.7718.0518.05-0.61%314,719
Feb 4, 202518.0818.2018.0518.1618.16-197,612
Feb 3, 202518.0218.2517.9318.1618.16-0.06%101,424
Jan 31, 202518.1218.3518.0118.1718.17-315,762
Jan 30, 202517.9918.2217.9818.1718.171.74%348,230
Jan 29, 202518.0518.0717.7717.8617.86-1.00%169,677
Jan 28, 202517.9018.1717.9018.0418.040.67%244,494
Jan 27, 202517.8017.9717.7617.9217.920.67%191,726
Jan 24, 202517.6817.8017.6417.8017.800.34%141,433
Jan 23, 202517.8217.8317.6317.7417.74-0.11%332,277
Jan 22, 202517.7017.8717.6117.7617.760.28%138,801
Jan 21, 202517.4217.8817.4017.7117.711.84%278,147
Jan 17, 202517.3917.4917.3117.3917.39-0.17%134,884
Jan 16, 202517.3017.4417.2917.4217.420.69%199,796
Jan 15, 202517.5117.5817.2017.3017.300.12%134,170
Jan 14, 202517.2017.3317.1717.2817.280.99%144,955
Jan 13, 202516.8417.1716.7917.1117.111.12%267,304
Jan 10, 202517.0717.1316.8716.9216.92-1.23%177,121
Jan 8, 202517.1417.1616.9817.1317.130.23%147,425
Jan 7, 202517.4017.4017.0817.0917.09-1.04%224,313
Jan 6, 202517.5617.5817.1617.2717.27-1.60%251,012
Jan 3, 202517.5917.8017.4917.5517.55-0.11%176,036
Jan 2, 202517.5917.6717.4517.5717.570.29%203,290
Dec 31, 202417.4717.6517.3817.5217.52-1.85%209,097
Dec 30, 202417.7117.9717.6417.8517.430.85%354,642
Dec 27, 202417.6517.7817.5517.7017.29-0.06%154,420
Dec 26, 202417.5517.7917.5217.7117.300.62%220,674
Dec 24, 202417.3917.6017.2617.6017.191.68%128,974
Dec 23, 202417.2217.3417.1517.3116.910.46%122,148
Dec 20, 202416.8517.3816.8117.2316.831.65%230,009
Dec 19, 202417.0217.1816.9316.9516.550.36%210,931
Dec 18, 202417.1017.3716.8716.8916.50-1.05%192,685
Dec 17, 202417.2017.2617.0117.0716.67-0.47%177,784
Dec 16, 202417.2917.2917.1217.1516.75-0.52%201,562
Dec 13, 202417.2717.3417.1017.2416.84-0.29%161,166
Dec 12, 202417.1017.3617.1017.2916.890.82%368,856
Dec 11, 202417.2717.2717.0717.1516.75-0.29%186,447
Dec 10, 202417.2017.2617.0817.2016.80-144,944
Dec 9, 202416.9817.2716.9817.2016.801.65%219,328
Dec 6, 202416.9617.0216.8616.9216.520.06%203,157
Dec 5, 202417.0217.1016.8716.9116.51-0.88%236,872
Dec 4, 202417.0317.0716.9517.0616.66-0.23%121,051
Dec 3, 202417.1417.1917.0117.1016.700.53%153,776
Dec 2, 202417.0917.0916.9017.0116.61-0.64%143,024
Nov 29, 202417.1317.1917.0617.1216.721.12%140,585
Nov 27, 202416.9917.1516.9316.9316.53-0.12%177,000
Nov 26, 202416.8216.9816.7516.9516.550.83%187,916
Nov 25, 202416.8716.9616.7516.8116.420.42%281,179
Nov 22, 202416.7216.7516.6316.7416.350.60%160,412
Nov 21, 202416.6416.7416.6116.6416.250.18%152,756
Nov 20, 202416.8616.8916.6016.6116.22-1.19%178,199
Nov 19, 202416.7916.9216.7716.8116.42-0.12%272,737
Nov 18, 202416.9216.9216.7216.8316.44-0.53%239,514
Nov 15, 202416.9216.9516.7816.9216.520.24%170,845
Nov 14, 202416.9617.0316.8116.8816.49-0.30%95,650
Nov 13, 202416.8117.0016.8116.9316.531.01%161,617
Nov 12, 202416.9717.0016.7316.7616.37-1.18%161,607
Nov 11, 202417.1017.1516.8816.9616.56-0.47%257,997
Nov 8, 202416.9117.1316.8717.0416.640.89%230,537
Nov 7, 202416.7817.1316.6016.8916.500.30%489,687
Nov 6, 202416.9317.0116.4316.8416.452.43%183,031
Nov 5, 202416.3416.5216.3416.4416.060.24%116,176
Nov 4, 202416.6616.7216.2516.4016.02-1.44%208,720
Nov 1, 202416.6816.8316.6016.6416.25-0.06%257,557
Oct 31, 202416.8816.9216.5216.6516.26-1.25%243,359
Oct 30, 202416.6416.9516.6416.8616.471.51%189,466
Oct 29, 202416.7716.8216.6016.6116.22-1.01%75,235
Oct 28, 202416.7816.8416.7216.7816.390.24%99,155
Oct 25, 202416.8616.9016.7016.7416.35-0.71%74,744
Oct 24, 202416.7516.8916.6416.8616.470.54%149,992
Oct 23, 202416.7716.8516.6616.7716.38-0.47%94,646
Oct 22, 202416.8716.9316.7916.8516.46-0.47%116,401
Oct 21, 202416.7416.9516.7416.9316.531.50%189,118
Oct 18, 202416.8116.8216.6516.6816.29-0.66%149,696
Oct 17, 202416.8916.8916.7216.7916.40-0.18%123,109
Oct 16, 202416.6816.8816.6016.8216.431.39%134,290
Oct 15, 202416.6016.7216.5616.5916.20-0.06%117,173
Oct 14, 202416.6516.6516.5216.6016.21-0.18%107,135
Oct 11, 202416.6616.7016.5416.6316.240.36%131,405
Oct 10, 202416.5016.7116.5016.5716.18-106,859
Oct 9, 202416.7016.7316.5516.5716.18-0.54%123,926
Oct 8, 202416.6216.7116.5916.6616.27-188,750
Oct 7, 202416.7816.8316.6216.6616.27-0.89%104,152
Oct 4, 202416.7416.8116.6216.8116.421.33%128,596
Oct 3, 202416.4516.6316.4516.5916.200.61%98,900
Oct 2, 202416.4916.6016.4516.4916.100.49%132,178