Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
10.67
-0.15 (-1.39%)
At close: Oct 7, 2026, 4:00 PM EDT
10.70
+0.03 (0.28%)
Pre-market: Oct 8, 2026, 4:00 AM EDT
BCSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.75 | 10.78 | 10.55 | 10.67 | 10.67 | -1.39% | 635,950 |
| Oct 6, 2026 | 10.98 | 11.00 | 10.82 | 10.82 | 10.82 | -0.73% | 469,573 |
| Oct 5, 2026 | 11.05 | 11.25 | 10.89 | 10.90 | 10.90 | -1.36% | 578,892 |
| Oct 2, 2026 | 11.20 | 11.21 | 10.98 | 11.05 | 11.05 | -0.36% | 454,507 |
| Oct 1, 2026 | 11.01 | 11.15 | 10.95 | 11.09 | 11.09 | 0.45% | 405,241 |
| Sep 30, 2026 | 11.27 | 11.34 | 11.04 | 11.04 | 11.04 | -1.69% | 481,178 |
| Sep 29, 2026 | 11.14 | 11.35 | 11.05 | 11.23 | 11.23 | 0.90% | 744,636 |
| Sep 28, 2026 | 11.06 | 11.22 | 10.96 | 11.13 | 11.13 | 0.45% | 564,102 |
| Sep 25, 2026 | 11.13 | 11.14 | 11.00 | 11.08 | 11.08 | -0.36% | 477,641 |
| Sep 24, 2026 | 11.08 | 11.21 | 11.00 | 11.12 | 11.12 | 0.45% | 515,027 |
| Sep 23, 2026 | 11.14 | 11.18 | 11.06 | 11.07 | 11.07 | -1.34% | 427,137 |
| Sep 22, 2026 | 11.25 | 11.33 | 11.21 | 11.22 | 11.22 | 0.09% | 579,433 |
| Sep 21, 2026 | 11.15 | 11.25 | 11.11 | 11.21 | 11.21 | 1.08% | 337,312 |
| Sep 18, 2026 | 11.24 | 11.25 | 10.95 | 11.09 | 11.09 | -1.86% | 615,982 |
| Sep 17, 2026 | 11.09 | 11.46 | 11.09 | 11.30 | 11.30 | 1.99% | 566,352 |
| Sep 16, 2026 | 11.02 | 11.13 | 10.97 | 11.08 | 11.08 | 0.09% | 779,262 |
| Sep 15, 2026 | 11.13 | 11.13 | 10.95 | 11.07 | 11.07 | 0.45% | 752,997 |
| Sep 14, 2026 | 11.47 | 11.56 | 11.39 | 11.44 | 11.02 | -0.26% | 556,089 |
| Sep 11, 2026 | 11.55 | 11.58 | 11.38 | 11.47 | 11.05 | 0.61% | 518,570 |
| Sep 10, 2026 | 11.50 | 11.72 | 11.39 | 11.40 | 10.98 | -1.21% | 783,906 |
| Sep 9, 2026 | 11.61 | 11.62 | 11.50 | 11.54 | 11.12 | -0.77% | 429,428 |
| Sep 8, 2026 | 11.92 | 11.92 | 11.61 | 11.63 | 11.20 | -1.61% | 508,388 |
| Sep 4, 2026 | 11.77 | 11.97 | 11.76 | 11.82 | 11.39 | -0.42% | 246,708 |
| Sep 3, 2026 | 11.91 | 12.01 | 11.71 | 11.87 | 11.43 | 0.34% | 429,184 |
| Sep 2, 2026 | 11.94 | 11.94 | 11.50 | 11.83 | 11.40 | -0.59% | 531,236 |
| Sep 1, 2026 | 12.00 | 12.04 | 11.87 | 11.90 | 11.46 | -1.00% | 593,412 |
| Aug 31, 2026 | 11.93 | 12.13 | 11.89 | 12.02 | 11.58 | 0.75% | 506,428 |
| Aug 28, 2026 | 11.92 | 12.00 | 11.88 | 11.93 | 11.49 | 0.25% | 421,060 |
| Aug 27, 2026 | 11.90 | 12.07 | 11.87 | 11.90 | 11.46 | - | 382,789 |
| Aug 26, 2026 | 12.12 | 12.19 | 11.86 | 11.90 | 11.46 | -1.57% | 449,631 |
| Aug 25, 2026 | 12.15 | 12.19 | 12.02 | 12.09 | 11.65 | -0.25% | 411,215 |
| Aug 24, 2026 | 12.13 | 12.17 | 12.01 | 12.12 | 11.68 | 0.50% | 371,321 |
| Aug 21, 2026 | 12.15 | 12.17 | 12.00 | 12.06 | 11.62 | -0.33% | 363,574 |
| Aug 20, 2026 | 12.13 | 12.22 | 11.96 | 12.10 | 11.66 | 0.17% | 298,355 |
| Aug 19, 2026 | 12.07 | 12.20 | 11.98 | 12.08 | 11.64 | 0.08% | 465,540 |
| Aug 18, 2026 | 12.08 | 12.22 | 11.96 | 12.07 | 11.63 | 0.08% | 368,779 |
| Aug 17, 2026 | 12.27 | 12.27 | 11.87 | 12.06 | 11.62 | -3.90% | 897,347 |
| Aug 14, 2026 | 12.58 | 12.65 | 12.38 | 12.55 | 12.09 | -0.87% | 313,899 |
| Aug 13, 2026 | 12.78 | 12.86 | 12.61 | 12.66 | 12.20 | 0.08% | 466,809 |
| Aug 12, 2026 | 12.84 | 12.90 | 12.50 | 12.65 | 12.19 | -1.48% | 384,852 |
| Aug 11, 2026 | 13.10 | 13.10 | 12.70 | 12.84 | 12.37 | -0.85% | 387,528 |
| Aug 10, 2026 | 12.97 | 13.09 | 12.81 | 12.95 | 12.47 | -1.22% | 287,274 |
| Aug 7, 2026 | 12.87 | 13.22 | 12.87 | 13.11 | 12.63 | 1.31% | 801,911 |
| Aug 6, 2026 | 12.75 | 12.98 | 12.75 | 12.94 | 12.46 | 2.05% | 605,059 |
| Aug 5, 2026 | 12.92 | 12.92 | 12.62 | 12.68 | 12.21 | -2.01% | 239,432 |
| Aug 4, 2026 | 12.72 | 12.96 | 12.66 | 12.94 | 12.46 | 1.89% | 409,310 |
| Aug 3, 2026 | 12.42 | 12.73 | 12.42 | 12.70 | 12.23 | 2.25% | 199,013 |
| Jul 31, 2026 | 12.54 | 12.65 | 12.25 | 12.42 | 11.96 | -0.56% | 326,636 |
| Jul 30, 2026 | 12.67 | 12.80 | 12.36 | 12.49 | 12.03 | -1.34% | 171,442 |
| Jul 29, 2026 | 12.84 | 12.87 | 12.61 | 12.66 | 12.20 | -1.40% | 151,514 |