Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
15.64
+0.19 (1.23%)
Jun 6, 2025, 4:00 PM - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.5215.6715.4515.6415.641.23%147,793
Jun 5, 202515.4815.5215.3015.4515.45-0.45%180,933
Jun 4, 202515.6215.6315.4915.5215.52-0.64%165,136
Jun 3, 202515.5815.6915.4815.6215.620.32%183,572
Jun 2, 202515.7015.7015.5215.5715.57-0.95%239,478
May 30, 202515.6115.7515.5815.7215.720.51%172,311
May 29, 202515.6415.7615.5615.6415.64-153,697
May 28, 202515.6315.7215.6315.6415.64-0.19%128,800
May 27, 202515.5415.6715.4115.6715.672.02%186,566
May 23, 202515.1415.4115.1315.3615.360.85%168,909
May 22, 202515.3715.4215.1815.2315.23-0.98%255,043
May 21, 202515.7015.8215.3515.3815.38-3.39%398,516
May 20, 202515.7415.9315.7415.9215.921.08%187,813
May 19, 202515.6115.8515.6115.7515.750.45%197,381
May 16, 202515.5615.6915.4815.6815.681.10%185,388
May 15, 202515.4815.5715.3715.5115.510.26%232,409
May 14, 202515.4715.5515.3215.4715.47-0.06%326,889
May 13, 202515.2515.6115.2315.4815.480.78%255,788
May 12, 202515.4015.5315.2515.3615.361.52%262,111
May 9, 202515.2715.3115.1015.1315.13-0.46%208,569
May 8, 202514.8615.2214.8615.2015.203.12%311,449
May 7, 202515.3215.3714.6914.7414.74-3.85%429,136
May 6, 202515.2915.5815.2115.3315.330.59%419,865
May 5, 202515.2615.4415.1415.2415.24-1.17%461,700
May 2, 202515.1515.4315.0815.4215.422.73%341,633
May 1, 202515.3715.4114.9515.0115.01-1.90%266,777
Apr 30, 202515.3415.3614.9715.3015.30-1.03%425,318
Apr 29, 202515.5015.7115.2615.4615.46-0.51%170,277
Apr 28, 202515.4615.6715.3815.5415.540.06%220,476
Apr 25, 202515.4315.5615.3215.5315.530.58%149,739
Apr 24, 202515.0215.5415.0115.4415.442.66%218,876
Apr 23, 202515.1215.3715.0015.0415.041.48%185,622
Apr 22, 202514.6914.8414.5314.8214.822.56%268,060
Apr 21, 202514.8614.9314.3614.4514.45-3.41%219,100
Apr 17, 202514.6515.0614.6514.9614.962.47%199,745
Apr 16, 202514.6314.8714.5514.6014.60-0.54%241,925
Apr 15, 202514.5314.8614.5314.6814.681.03%315,926
Apr 14, 202514.3514.6214.1014.5314.532.11%410,393
Apr 11, 202514.2914.4013.7814.2314.23-0.14%442,666
Apr 10, 202514.5714.6914.1014.2514.25-4.55%740,566
Apr 9, 202513.4615.0813.2014.9314.938.42%602,626
Apr 8, 202514.8415.0513.6013.7713.77-3.37%658,908
Apr 7, 202514.5114.9514.0014.2514.25-5.75%873,232
Apr 4, 202515.8515.8714.6515.1215.12-6.84%840,723
Apr 3, 202516.1016.3616.0916.2316.23-1.34%290,284
Apr 2, 202516.5616.5716.3916.4516.45-1.32%397,628
Apr 1, 202516.6216.8216.5016.6716.670.42%351,710
Mar 31, 202516.6016.7116.2116.6016.60-0.66%601,120
Mar 28, 202516.7616.9116.5716.7116.71-0.48%331,421
Mar 27, 202516.7816.8216.6816.7916.79-416,629