Skip to main content
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
17.60
+0.29 (1.68%)
Dec 24, 2024, 1:00 PM EST - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.3917.6017.2617.6017.601.68%128,974
Dec 23, 202417.2217.3417.1517.3117.310.46%122,148
Dec 20, 202416.8517.3816.8117.2317.231.65%230,009
Dec 19, 202417.0217.1816.9316.9516.950.36%210,931
Dec 18, 202417.1017.3716.8716.8916.89-1.05%192,685
Dec 17, 202417.2017.2617.0117.0717.07-0.47%177,784
Dec 16, 202417.2917.2917.1217.1517.15-0.52%201,562
Dec 13, 202417.2717.3417.1017.2417.24-0.29%161,166
Dec 12, 202417.1017.3617.1017.2917.290.82%368,856
Dec 11, 202417.2717.2717.0717.1517.15-0.29%186,447
Dec 10, 202417.2017.2617.0817.2017.20-144,944
Dec 9, 202416.9817.2716.9817.2017.201.65%219,328
Dec 6, 202416.9617.0216.8616.9216.920.06%203,157
Dec 5, 202417.0217.1016.8716.9116.91-0.88%236,872
Dec 4, 202417.0317.0716.9517.0617.06-0.23%121,051
Dec 3, 202417.1417.1917.0117.1017.100.53%153,776
Dec 2, 202417.0917.0916.9017.0117.01-0.64%143,024
Nov 29, 202417.1317.1917.0617.1217.121.12%140,585
Nov 27, 202416.9917.1516.9316.9316.93-0.12%177,000
Nov 26, 202416.8216.9816.7516.9516.950.83%187,916
Nov 25, 202416.8716.9616.7516.8116.810.42%281,179
Nov 22, 202416.7216.7516.6316.7416.740.60%160,412
Nov 21, 202416.6416.7416.6116.6416.640.18%152,756
Nov 20, 202416.8616.8916.6016.6116.61-1.19%178,199
Nov 19, 202416.7916.9216.7716.8116.81-0.12%272,737
Nov 18, 202416.9216.9216.7216.8316.83-0.53%239,514
Nov 15, 202416.9216.9516.7816.9216.920.24%170,845
Nov 14, 202416.9617.0316.8116.8816.88-0.30%95,650
Nov 13, 202416.8117.0016.8116.9316.931.01%161,617
Nov 12, 202416.9717.0016.7316.7616.76-1.18%161,607
Nov 11, 202417.1017.1516.8816.9616.96-0.47%257,997
Nov 8, 202416.9117.1316.8717.0417.040.89%230,537
Nov 7, 202416.7817.1316.6016.8916.890.30%489,687
Nov 6, 202416.9317.0116.4316.8416.842.43%183,031
Nov 5, 202416.3416.5216.3416.4416.440.24%116,176
Nov 4, 202416.6616.7216.2516.4016.40-1.44%208,720
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