Skip to main content
logo
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
14.56
-0.59 (-3.89%)
At close: Sep 16, 2025, 4:00 PM EDT
14.61
+0.05 (0.34%)
After-hours: Sep 16, 2025, 6:08 PM EDT

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202514.7014.8114.5214.5614.56-3.89%452,206
Sep 15, 202515.5015.5815.1415.1514.70-2.01%677,938
Sep 12, 202515.5215.6015.3915.4615.00-0.90%444,639
Sep 11, 202515.5015.6815.5015.6015.130.78%251,734
Sep 10, 202515.6015.7115.4515.4815.02-0.77%368,593
Sep 9, 202515.6215.7515.5715.6015.13-0.38%222,189
Sep 8, 202515.6715.7315.6015.6615.19-0.06%205,843
Sep 5, 202515.6715.7415.5715.6715.200.13%191,093
Sep 4, 202515.6215.7515.5315.6515.180.38%220,659
Sep 3, 202515.6315.7315.5615.5915.12-0.06%199,185
Sep 2, 202515.7515.7915.5215.6015.13-1.39%237,126
Aug 29, 202515.7015.8415.6415.8215.351.02%251,762
Aug 28, 202515.6115.7015.5715.6615.190.58%155,515
Aug 27, 202515.4415.6215.4315.5715.100.45%179,180
Aug 26, 202515.4215.5315.3215.5015.040.65%193,712
Aug 25, 202515.4715.5015.3115.4014.94-0.45%227,601
Aug 22, 202515.3415.5515.3315.4715.011.05%298,664
Aug 21, 202515.3315.4015.2615.3114.85-0.13%239,622
Aug 20, 202515.4615.4715.1815.3314.87-0.45%285,705
Aug 19, 202515.2415.4515.2415.4014.941.12%223,764
Aug 18, 202515.1215.2515.0515.2314.771.20%285,372
Aug 15, 202515.3015.3515.0515.0514.60-1.38%307,441
Aug 14, 202515.1515.2915.1215.2614.800.20%314,406
Aug 13, 202515.1715.2715.1115.2314.770.46%213,453
Aug 12, 202515.1115.1815.0115.1614.710.40%197,930
Aug 11, 202515.2015.2114.9815.1014.65-0.66%218,776
Aug 8, 202515.0315.2515.0315.2014.741.74%328,442
Aug 7, 202515.1515.1514.8514.9414.49-1.39%190,021
Aug 6, 202515.0115.2014.7515.1514.702.64%300,277
Aug 5, 202514.5114.8714.4014.7614.320.54%343,924
Aug 4, 202514.7614.8214.6514.6814.24-0.27%222,767
Aug 1, 202514.8814.9914.6014.7214.28-1.87%295,674
Jul 31, 202514.8815.0214.8515.0014.550.54%398,980
Jul 30, 202515.1115.1514.8214.9214.47-1.19%213,737
Jul 29, 202515.2515.2514.9215.1014.65-0.33%165,485
Jul 28, 202515.3515.3915.1115.1514.70-0.85%244,575
Jul 25, 202515.4415.4415.2415.2814.82-0.52%158,593
Jul 24, 202515.5015.5415.3415.3614.90-0.84%248,579
Jul 23, 202515.3515.5415.2515.4915.031.51%255,362
Jul 22, 202515.1715.3115.1715.2614.800.59%131,100
Jul 21, 202515.5615.5815.1615.1714.72-2.32%298,782
Jul 18, 202515.7915.8215.5115.5315.06-1.40%230,358
Jul 17, 202515.6415.7815.5915.7515.280.45%192,071
Jul 16, 202515.6015.7015.4315.6815.210.97%165,775
Jul 15, 202515.5715.7015.5115.5315.06-0.26%225,233
Jul 14, 202515.4815.6015.3615.5715.100.52%266,400
Jul 11, 202515.4315.5915.2815.4915.030.52%227,492
Jul 10, 202515.2615.5115.2015.4114.950.92%278,556
Jul 9, 202515.1215.2915.0515.2714.811.19%362,212
Jul 8, 202515.0815.1815.0115.0914.640.27%167,694