Bain Capital GSS Investment Corp. (BCSS)
NYSE: BCSS · Real-Time Price · USD
10.29
-0.01 (-0.10%)
Sep 18, 2026, 4:00 PM EDT - Market closed
BCSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 110 |
| Aug 17, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 1,760 |
| Aug 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 5,528 |
| Aug 13, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 8,671 |
| Aug 12, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | -0.10% | 266 |
| Aug 11, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 0.38% | 549,124 |
| Aug 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.02% | 2,150 |
| Aug 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 183 |
| Aug 5, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | - | 41,077 |
| Aug 4, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 173 |
| Aug 3, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.10% | 8,342 |
| Jul 31, 2026 | 10.22 | 10.25 | 10.21 | 10.22 | 10.22 | - | 5,504 |
| Jul 30, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.10% | 737 |
| Jul 29, 2026 | 10.25 | 10.25 | 10.22 | 10.23 | 10.23 | -0.20% | 12,733 |
| Jul 28, 2026 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 0.19% | 9,907 |
| Jul 27, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.06% | 6,270 |
| Jul 24, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.16% | 57,454 |
| Jul 23, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.28% | 15,563 |
| Jul 22, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.15% | 11,411 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | -0.15% | 12,096 |
| Jul 17, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 175,506 |
| Jul 16, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 133,021 |
| Jul 15, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 0.10% | 261 |
| Jul 14, 2026 | 10.19 | 10.22 | 10.19 | 10.19 | 10.19 | - | 346 |
| Jul 13, 2026 | 10.22 | 10.23 | 10.19 | 10.19 | 10.19 | -0.63% | 152,071 |
| Jul 10, 2026 | 10.21 | 10.26 | 10.21 | 10.26 | 10.26 | 0.34% | 272 |
| Jul 9, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.34% | 12,368 |
| Jul 8, 2026 | 10.23 | 10.26 | 10.22 | 10.26 | 10.26 | - | 215,597 |