Bain Capital GSS Investment Corp. (BCSS)
NYSE: BCSS · Real-Time Price · USD
10.24
-0.01 (-0.05%)
Oct 30, 2026, 4:00 PM EDT - Market closed
BCSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.05% | 1,163 |
| Oct 29, 2026 | 10.34 | 10.34 | 10.24 | 10.24 | 10.24 | 0.09% | 527 |
| Oct 28, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | - | 59,976 |
| Oct 27, 2026 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 53,295 |
| Oct 26, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.05% | 47,948 |
| Oct 22, 2026 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 385,303 |
| Oct 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | 2,681 |
| Oct 20, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.39% | 8,600 |
| Oct 19, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.39% | 1,151,447 |
| Oct 16, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 393,789 |
| Oct 15, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | -0.05% | 126,712 |
| Oct 14, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -0.10% | 334,389 |
| Oct 13, 2026 | 10.22 | 10.24 | 10.21 | 10.24 | 10.24 | -0.05% | 313,838 |
| Oct 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 283 |
| Oct 8, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 1,369 |
| Oct 7, 2026 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 62,182 |
| Oct 6, 2026 | 10.29 | 10.29 | 10.23 | 10.23 | 10.23 | -0.39% | 124,406 |
| Oct 5, 2026 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.10% | 64,102 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.10% | 281,979 |
| Oct 1, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | -0.10% | 18,552 |
| Sep 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 507 |
| Sep 29, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | - | 26,374 |
| Sep 28, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | -0.19% | 780 |
| Sep 25, 2026 | 10.34 | 10.34 | 10.27 | 10.31 | 10.31 | 0.19% | 194,549 |
| Sep 24, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | -0.19% | 6,544 |
| Sep 23, 2026 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.29% | 313 |
| Sep 22, 2026 | 10.24 | 10.34 | 10.24 | 10.34 | 10.34 | 0.98% | 842 |
| Sep 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% | 116 |
| Sep 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 236 |
| Sep 17, 2026 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.59% | 38,619 |
| Sep 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% | 118 |
| Sep 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 110 |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 352 |
| Sep 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 143 |
| Sep 10, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.10% | 1,030 |
| Sep 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 575 |
| Sep 8, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | -0.24% | 148,506 |
| Sep 4, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | 0.34% | 537 |
| Sep 3, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 111 |
| Sep 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 111 |
| Sep 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 1,298 |
| Aug 31, 2026 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | - | 1,355 |
| Aug 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 79,095 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 109 |
| Aug 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 118 |
| Aug 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% | 4,523 |
| Aug 24, 2026 | 10.24 | 10.32 | 10.24 | 10.32 | 10.32 | 0.39% | 775 |
| Aug 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% | 124 |
| Aug 20, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 0.19% | 247 |
| Aug 19, 2026 | 10.24 | 10.48 | 10.24 | 10.30 | 10.30 | 0.59% | 56,490 |