Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
10.49
+0.04 (0.38%)
Oct 28, 2026, 10:08 AM EDT - Market open
BCSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10.42 | 10.75 | 10.42 | 10.49 | 10.49 | 0.38% | 38,499 |
| Oct 27, 2026 | 10.17 | 10.49 | 10.15 | 10.45 | 10.45 | 3.98% | 590,529 |
| Oct 26, 2026 | 10.07 | 10.16 | 10.01 | 10.05 | 10.05 | -0.20% | 348,740 |
| Oct 23, 2026 | 10.12 | 10.19 | 10.04 | 10.07 | 10.07 | -1.66% | 436,390 |
| Oct 22, 2026 | 10.00 | 10.27 | 10.00 | 10.24 | 10.24 | 1.79% | 548,051 |
| Oct 21, 2026 | 10.12 | 10.21 | 10.00 | 10.06 | 10.06 | -0.69% | 569,709 |
| Oct 20, 2026 | 10.03 | 10.24 | 10.03 | 10.13 | 10.13 | 0.70% | 787,343 |
| Oct 19, 2026 | 10.28 | 10.28 | 10.05 | 10.06 | 10.06 | -1.95% | 533,226 |
| Oct 16, 2026 | 10.58 | 10.72 | 10.25 | 10.26 | 10.26 | -3.48% | 428,931 |
| Oct 15, 2026 | 10.55 | 10.82 | 10.48 | 10.63 | 10.63 | 1.63% | 428,537 |
| Oct 14, 2026 | 10.62 | 10.63 | 10.43 | 10.46 | 10.46 | -1.51% | 788,378 |
| Oct 13, 2026 | 10.74 | 10.79 | 10.58 | 10.62 | 10.62 | -0.56% | 650,661 |
| Oct 12, 2026 | 10.61 | 10.77 | 10.55 | 10.68 | 10.68 | 0.56% | 455,017 |
| Oct 9, 2026 | 10.77 | 10.82 | 10.61 | 10.62 | 10.62 | -1.48% | 410,442 |
| Oct 8, 2026 | 10.55 | 10.80 | 10.53 | 10.78 | 10.78 | 1.03% | 509,328 |
| Oct 7, 2026 | 10.75 | 10.78 | 10.55 | 10.67 | 10.67 | -1.39% | 611,626 |
| 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 |