Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
11.47
+0.07 (0.61%)
At close: Sep 11, 2026, 4:00 PM EDT
11.51
+0.04 (0.35%)
After-hours: Sep 11, 2026, 7:30 PM EDT
BCSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.55 | 11.58 | 11.38 | 11.47 | 11.47 | 0.61% | 516,492 |
| Sep 10, 2026 | 11.50 | 11.72 | 11.39 | 11.40 | 11.40 | -1.21% | 640,846 |
| Sep 9, 2026 | 11.61 | 11.62 | 11.50 | 11.54 | 11.54 | -0.77% | 429,415 |
| Sep 8, 2026 | 11.92 | 11.92 | 11.61 | 11.63 | 11.63 | -1.61% | 508,169 |
| Sep 4, 2026 | 11.77 | 11.97 | 11.76 | 11.82 | 11.82 | -0.42% | 246,450 |
| Sep 3, 2026 | 11.91 | 12.01 | 11.71 | 11.87 | 11.87 | 0.34% | 429,177 |
| Sep 2, 2026 | 11.94 | 11.94 | 11.50 | 11.83 | 11.83 | -0.59% | 531,192 |
| Sep 1, 2026 | 12.00 | 12.04 | 11.87 | 11.90 | 11.90 | -1.00% | 592,891 |
| Aug 31, 2026 | 11.93 | 12.13 | 11.89 | 12.02 | 12.02 | 0.75% | 506,322 |
| Aug 28, 2026 | 11.92 | 12.00 | 11.88 | 11.93 | 11.93 | 0.25% | 421,051 |
| Aug 27, 2026 | 11.90 | 12.07 | 11.87 | 11.90 | 11.90 | - | 380,393 |
| Aug 26, 2026 | 12.12 | 12.19 | 11.86 | 11.90 | 11.90 | -1.57% | 449,628 |
| Aug 25, 2026 | 12.15 | 12.19 | 12.02 | 12.09 | 12.09 | -0.25% | 410,212 |
| Aug 24, 2026 | 12.13 | 12.17 | 12.01 | 12.12 | 12.12 | 0.50% | 371,318 |
| Aug 21, 2026 | 12.15 | 12.17 | 12.00 | 12.06 | 12.06 | -0.33% | 363,572 |
| Aug 20, 2026 | 12.13 | 12.22 | 11.96 | 12.10 | 12.10 | 0.17% | 298,328 |
| Aug 19, 2026 | 12.07 | 12.20 | 11.98 | 12.08 | 12.08 | 0.08% | 465,538 |
| Aug 18, 2026 | 12.08 | 12.22 | 11.96 | 12.07 | 12.07 | 0.08% | 368,557 |
| Aug 17, 2026 | 12.27 | 12.27 | 11.87 | 12.06 | 12.06 | -3.90% | 897,282 |
| Aug 14, 2026 | 12.58 | 12.65 | 12.38 | 12.55 | 12.55 | -0.87% | 313,784 |
| Aug 13, 2026 | 12.78 | 12.86 | 12.61 | 12.66 | 12.66 | 0.08% | 466,804 |
| Aug 12, 2026 | 12.84 | 12.90 | 12.50 | 12.65 | 12.65 | -1.48% | 368,350 |
| Aug 11, 2026 | 13.10 | 13.10 | 12.70 | 12.84 | 12.84 | -0.85% | 385,966 |
| Aug 10, 2026 | 12.97 | 13.09 | 12.81 | 12.95 | 12.95 | -1.22% | 286,553 |
| Aug 7, 2026 | 12.87 | 13.22 | 12.87 | 13.11 | 13.11 | 1.31% | 801,228 |
| Aug 6, 2026 | 12.75 | 12.98 | 12.75 | 12.94 | 12.94 | 2.05% | 588,374 |
| Aug 5, 2026 | 12.92 | 12.92 | 12.62 | 12.68 | 12.68 | -2.01% | 238,865 |
| Aug 4, 2026 | 12.72 | 12.96 | 12.66 | 12.94 | 12.94 | 1.89% | 406,887 |
| Aug 3, 2026 | 12.42 | 12.73 | 12.42 | 12.70 | 12.70 | 2.25% | 197,293 |
| Jul 31, 2026 | 12.54 | 12.65 | 12.25 | 12.42 | 12.42 | -0.56% | 326,506 |
| Jul 30, 2026 | 12.67 | 12.80 | 12.36 | 12.49 | 12.49 | -1.34% | 167,551 |
| Jul 29, 2026 | 12.84 | 12.87 | 12.61 | 12.66 | 12.66 | -1.40% | 146,126 |
| Jul 28, 2026 | 12.65 | 12.88 | 12.59 | 12.84 | 12.84 | 2.15% | 159,074 |
| Jul 27, 2026 | 12.44 | 12.64 | 12.42 | 12.57 | 12.57 | 1.70% | 163,919 |
| Jul 24, 2026 | 12.47 | 12.59 | 12.31 | 12.36 | 12.36 | -0.80% | 185,395 |
| Jul 23, 2026 | 12.51 | 12.66 | 12.38 | 12.46 | 12.46 | -0.88% | 241,437 |
| Jul 22, 2026 | 12.87 | 12.93 | 12.53 | 12.57 | 12.57 | -1.95% | 258,497 |
| Jul 21, 2026 | 12.75 | 12.90 | 12.75 | 12.82 | 12.82 | 1.26% | 186,504 |
| Jul 20, 2026 | 12.71 | 12.83 | 12.54 | 12.66 | 12.66 | -0.24% | 361,622 |
| Jul 17, 2026 | 12.99 | 13.08 | 12.68 | 12.69 | 12.69 | -2.31% | 319,406 |
| Jul 16, 2026 | 12.85 | 13.02 | 12.70 | 12.99 | 12.99 | 1.09% | 334,181 |
| Jul 15, 2026 | 12.88 | 12.99 | 12.80 | 12.85 | 12.85 | 0.47% | 264,900 |
| Jul 14, 2026 | 12.68 | 12.86 | 12.65 | 12.79 | 12.79 | 0.87% | 314,522 |
| Jul 13, 2026 | 12.80 | 12.95 | 12.61 | 12.68 | 12.68 | -1.40% | 438,181 |
| Jul 10, 2026 | 12.74 | 12.92 | 12.61 | 12.86 | 12.86 | 2.47% | 281,096 |
| Jul 9, 2026 | 12.66 | 12.73 | 12.54 | 12.55 | 12.55 | -0.95% | 342,918 |
| Jul 8, 2026 | 12.70 | 12.78 | 12.60 | 12.67 | 12.67 | -0.16% | 275,222 |
| Jul 7, 2026 | 12.62 | 12.88 | 12.61 | 12.69 | 12.69 | 0.79% | 216,716 |
| Jul 6, 2026 | 12.68 | 12.77 | 12.58 | 12.59 | 12.59 | -0.40% | 298,681 |
| Jul 2, 2026 | 12.77 | 12.82 | 12.52 | 12.64 | 12.64 | 0.08% | 238,261 |