Bain Capital GSS Investment Corp. (BCSS)
NYSE: BCSS · Real-Time Price · USD
10.24
+0.02 (0.15%)
At close: Nov 20, 2025, 4:00 PM EST
10.24
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:10 PM EST
BCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10.23 | 10.25 | 10.21 | 10.23 | 10.23 | 0.25% | 6,696 |
| Nov 18, 2025 | 10.20 | 10.22 | 10.16 | 10.20 | 10.20 | -0.39% | 1,033,347 |
| Nov 17, 2025 | 10.28 | 10.28 | 10.16 | 10.24 | 10.24 | -0.39% | 211,865 |
| Nov 14, 2025 | 10.31 | 10.31 | 10.25 | 10.28 | 10.28 | - | 44,570 |
| Nov 13, 2025 | 10.34 | 10.34 | 10.23 | 10.28 | 10.28 | -0.48% | 95,231 |
| Nov 12, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | - | 12,593 |
| Nov 11, 2025 | 10.36 | 10.36 | 10.33 | 10.33 | 10.33 | - | 88,319 |
| Nov 10, 2025 | 10.36 | 10.38 | 10.33 | 10.33 | 10.33 | 0.10% | 6,850 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.32 | 10.32 | 10.32 | -0.77% | 171,165 |
| Nov 6, 2025 | 10.39 | 10.40 | 10.37 | 10.40 | 10.40 | -0.19% | 8,440 |
| Nov 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.29% | 425 |
| Nov 4, 2025 | 10.40 | 10.42 | 10.38 | 10.39 | 10.39 | 0.10% | 36,975 |
| Nov 3, 2025 | 10.42 | 10.42 | 10.32 | 10.38 | 10.38 | -0.38% | 7,991 |
| Oct 31, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 0.10% | 2,205 |
| Oct 30, 2025 | 10.42 | 10.42 | 10.39 | 10.41 | 10.41 | 0.32% | 283,070 |
| Oct 29, 2025 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.07% | 6,815 |
| Oct 28, 2025 | 10.36 | 10.42 | 10.36 | 10.37 | 10.37 | 0.19% | 41,178 |
| Oct 27, 2025 | 10.42 | 10.42 | 10.32 | 10.35 | 10.35 | -0.62% | 58,059 |
| Oct 24, 2025 | 10.40 | 10.44 | 10.36 | 10.42 | 10.42 | 0.14% | 65,724 |
| Oct 23, 2025 | 10.39 | 10.41 | 10.37 | 10.40 | 10.40 | 0.29% | 38,682 |
| Oct 22, 2025 | 10.35 | 10.38 | 10.35 | 10.37 | 10.37 | -0.10% | 1,273 |
| Oct 21, 2025 | 10.39 | 10.39 | 10.35 | 10.38 | 10.38 | -0.10% | 2,038 |
| Oct 20, 2025 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | -0.19% | 28,425 |
| Oct 17, 2025 | 10.37 | 10.42 | 10.32 | 10.41 | 10.41 | 0.43% | 500,659 |
| Oct 16, 2025 | 10.32 | 10.37 | 10.31 | 10.37 | 10.37 | 0.53% | 574,685 |
| Oct 15, 2025 | 10.33 | 10.75 | 10.26 | 10.31 | 10.31 | -0.58% | 316,500 |
| Oct 14, 2025 | 10.30 | 10.66 | 10.28 | 10.37 | 10.37 | 0.68% | 231,006 |
| Oct 13, 2025 | 10.20 | 10.31 | 10.20 | 10.30 | 10.30 | 0.44% | 269,148 |
| Oct 10, 2025 | 10.25 | 10.27 | 10.20 | 10.26 | 10.26 | -0.05% | 33,474 |
| Oct 9, 2025 | 10.26 | 10.28 | 10.19 | 10.26 | 10.26 | 0.29% | 843,727 |
| Oct 8, 2025 | 10.20 | 10.29 | 10.20 | 10.23 | 10.23 | -0.20% | 593,150 |
| Oct 7, 2025 | 10.16 | 10.33 | 10.16 | 10.25 | 10.25 | 1.08% | 333,311 |
| Oct 6, 2025 | 10.15 | 10.17 | 10.10 | 10.14 | 10.14 | 0.40% | 1,724,095 |
| Oct 3, 2025 | 10.15 | 10.15 | 10.09 | 10.10 | 10.10 | - | 1,085,552 |
| Oct 2, 2025 | 10.09 | 10.14 | 10.09 | 10.10 | 10.10 | - | 503,100 |
| Oct 1, 2025 | 10.08 | 10.15 | 10.08 | 10.10 | 10.10 | 0.10% | 779,375 |