Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
13.94
+0.20 (1.46%)
At close: May 1, 2026, 4:00 PM EDT
13.94
0.00 (0.00%)
After-hours: May 1, 2026, 7:00 PM EDT
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.78 | 14.00 | 13.77 | 13.94 | 13.94 | 1.46% | 464,654 |
| Apr 30, 2026 | 13.42 | 13.74 | 13.35 | 13.74 | 13.74 | 2.92% | 307,145 |
| Apr 29, 2026 | 13.47 | 13.48 | 13.31 | 13.35 | 13.35 | -0.22% | 243,099 |
| Apr 28, 2026 | 13.19 | 13.44 | 13.18 | 13.38 | 13.38 | 1.21% | 239,800 |
| Apr 27, 2026 | 13.18 | 13.28 | 13.10 | 13.22 | 13.22 | 0.69% | 281,077 |
| Apr 24, 2026 | 13.12 | 13.27 | 13.02 | 13.13 | 13.13 | 0.08% | 224,343 |
| Apr 23, 2026 | 13.36 | 13.46 | 13.10 | 13.12 | 13.12 | -1.87% | 196,640 |
| Apr 22, 2026 | 13.38 | 13.55 | 13.33 | 13.37 | 13.37 | 0.53% | 233,217 |
| Apr 21, 2026 | 13.63 | 13.65 | 13.25 | 13.30 | 13.30 | -1.99% | 415,587 |
| Apr 20, 2026 | 13.50 | 13.70 | 13.40 | 13.57 | 13.57 | 0.22% | 840,095 |
| Apr 17, 2026 | 13.36 | 13.66 | 13.36 | 13.54 | 13.54 | 2.27% | 398,184 |
| Apr 16, 2026 | 13.32 | 13.38 | 13.22 | 13.24 | 13.24 | -0.45% | 307,481 |
| Apr 15, 2026 | 12.95 | 13.34 | 12.95 | 13.30 | 13.30 | 2.23% | 401,185 |
| Apr 14, 2026 | 12.76 | 13.10 | 12.76 | 13.01 | 13.01 | 2.44% | 351,061 |
| Apr 13, 2026 | 12.55 | 12.75 | 12.48 | 12.70 | 12.70 | 0.71% | 337,629 |
| Apr 10, 2026 | 12.58 | 12.69 | 12.55 | 12.61 | 12.61 | 0.88% | 328,459 |
| Apr 9, 2026 | 12.52 | 12.66 | 12.48 | 12.50 | 12.50 | -0.87% | 399,931 |
| Apr 8, 2026 | 12.80 | 12.85 | 12.51 | 12.61 | 12.61 | 0.96% | 560,155 |
| Apr 7, 2026 | 12.50 | 12.61 | 12.44 | 12.49 | 12.49 | -0.72% | 584,577 |
| Apr 6, 2026 | 12.55 | 12.80 | 12.53 | 12.58 | 12.58 | - | 590,893 |
| Apr 2, 2026 | 12.25 | 12.62 | 12.11 | 12.58 | 12.58 | 2.28% | 546,606 |
| Apr 1, 2026 | 12.45 | 12.45 | 12.14 | 12.30 | 12.30 | -0.81% | 599,363 |
| Mar 31, 2026 | 12.43 | 12.50 | 12.21 | 12.40 | 12.40 | 1.31% | 435,281 |
| Mar 30, 2026 | 12.10 | 12.41 | 12.06 | 12.24 | 12.24 | 1.66% | 511,638 |
| Mar 27, 2026 | 12.21 | 12.38 | 12.03 | 12.04 | 12.04 | -1.71% | 612,076 |
| Mar 26, 2026 | 12.38 | 12.57 | 12.23 | 12.25 | 12.25 | -1.29% | 317,193 |
| Mar 25, 2026 | 12.40 | 12.51 | 12.23 | 12.41 | 12.41 | 1.47% | 485,615 |
| Mar 24, 2026 | 12.30 | 12.43 | 12.23 | 12.23 | 12.23 | -1.92% | 266,012 |
| Mar 23, 2026 | 12.32 | 12.53 | 12.11 | 12.47 | 12.47 | 2.89% | 456,325 |
| Mar 20, 2026 | 12.35 | 12.42 | 12.08 | 12.12 | 12.12 | -1.46% | 817,977 |
| Mar 19, 2026 | 12.23 | 12.41 | 12.18 | 12.30 | 12.30 | 0.24% | 381,402 |
| Mar 18, 2026 | 12.24 | 12.50 | 12.24 | 12.27 | 12.27 | -0.32% | 526,903 |
| Mar 17, 2026 | 12.09 | 12.49 | 12.05 | 12.31 | 12.31 | 2.75% | 589,920 |
| Mar 16, 2026 | 12.01 | 12.09 | 11.82 | 11.98 | 11.98 | -2.84% | 676,551 |
| Mar 13, 2026 | 12.58 | 12.72 | 12.33 | 12.33 | 11.91 | -0.72% | 963,590 |
| Mar 12, 2026 | 12.43 | 12.59 | 12.35 | 12.42 | 12.00 | -0.96% | 946,797 |
| Mar 11, 2026 | 12.45 | 12.61 | 12.37 | 12.54 | 12.11 | 0.64% | 630,415 |
| Mar 10, 2026 | 12.55 | 12.68 | 12.36 | 12.46 | 12.04 | -0.48% | 540,844 |
| Mar 9, 2026 | 12.53 | 12.58 | 12.28 | 12.52 | 12.09 | -1.11% | 640,071 |
| Mar 6, 2026 | 12.81 | 12.83 | 12.64 | 12.66 | 12.23 | -1.94% | 362,912 |
| Mar 5, 2026 | 12.73 | 13.14 | 12.73 | 12.91 | 12.47 | 1.25% | 354,400 |
| Mar 4, 2026 | 12.70 | 12.84 | 12.49 | 12.75 | 12.32 | 1.51% | 364,316 |
| Mar 3, 2026 | 12.54 | 12.76 | 12.43 | 12.56 | 12.13 | -2.41% | 605,663 |
| Mar 2, 2026 | 12.66 | 13.01 | 12.51 | 12.87 | 12.43 | -0.31% | 717,998 |
| Feb 27, 2026 | 12.85 | 13.11 | 12.43 | 12.91 | 12.47 | 1.25% | 922,410 |
| Feb 26, 2026 | 13.33 | 13.38 | 12.69 | 12.75 | 12.32 | -3.92% | 1,778,827 |
| Feb 25, 2026 | 13.15 | 13.30 | 12.92 | 13.27 | 12.82 | 0.99% | 621,799 |
| Feb 24, 2026 | 12.90 | 13.38 | 12.90 | 13.14 | 12.69 | 2.42% | 1,012,743 |
| Feb 23, 2026 | 13.45 | 13.54 | 12.81 | 12.83 | 12.39 | -4.96% | 881,022 |
| Feb 20, 2026 | 13.45 | 13.67 | 13.17 | 13.50 | 13.04 | - | 854,883 |