Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bain Capital Specialty Finance Inc (NY: BCSF )

16.65 +0.10 (+0.60%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.99 11.00 10.83 10.83 342,545 -0.15(-1.34%)
Mar 30, 2021 10.97 11.05 10.78 10.97 261,218 -0.01(-0.13%)
Mar 29, 2021 10.95 11.03 10.87 10.99 268,411 +0.04(+0.33%)
Mar 26, 2021 10.82 10.97 10.72 10.95 402,192 +0.10(+0.92%)
Mar 25, 2021 10.72 10.92 10.54 10.85 367,997 +0.15(+1.41%)
Mar 24, 2021 10.84 10.90 10.69 10.70 273,513 -0.08(-0.73%)
Mar 23, 2021 10.86 10.90 10.75 10.78 165,904 -0.09(-0.79%)
Mar 22, 2021 10.89 10.94 10.80 10.87 151,921 +0.06(+0.53%)
Mar 19, 2021 10.74 10.93 10.69 10.81 472,970 +0.06(+0.60%)
Mar 18, 2021 10.95 10.97 10.72 10.74 304,528 -0.21(-1.90%)
Mar 17, 2021 11.01 11.05 10.87 10.95 188,663 -0.01(-0.13%)
Mar 16, 2021 10.95 11.02 10.79 10.97 208,288 +0.02(+0.20%)
Mar 15, 2021 10.90 11.01 10.74 10.95 422,845 +0.22(+2.07%)
Mar 12, 2021 10.74 10.88 10.69 10.72 347,887 +0.02(+0.20%)
Mar 11, 2021 10.86 10.86 10.67 10.70 341,386 -0.06(-0.53%)
Mar 10, 2021 10.74 10.88 10.74 10.76 412,086 +0.10(+0.94%)
Mar 09, 2021 10.67 10.72 10.58 10.66 281,642 +0.00(+0.00%)
Mar 08, 2021 10.52 10.71 10.50 10.66 303,712 +0.12(+1.16%)
Mar 05, 2021 10.57 10.72 10.09 10.54 580,464 +0.00(+0.00%)
Mar 04, 2021 10.69 10.79 10.31 10.54 424,477 -0.16(-1.47%)
Mar 03, 2021 10.56 10.79 10.56 10.69 573,782 +0.16(+1.50%)
Mar 02, 2021 10.56 10.67 10.45 10.54 357,183 +0.06(+0.55%)
Mar 01, 2021 10.74 10.74 10.39 10.48 649,945 +0.41(+4.05%)
Feb 26, 2021 10.06 10.19 10.03 10.07 561,757 +0.05(+0.50%)
Feb 25, 2021 10.10 10.29 10.01 10.02 612,596 +0.02(+0.22%)
Feb 24, 2021 10.09 10.15 10.000 10.000 589,673 -0.01(-0.07%)
Feb 23, 2021 9.993 10.18 9.849 10.01 722,068 +0.05(+0.50%)
Feb 22, 2021 9.950 10.10 9.921 9.957 436,231 +0.09(+0.87%)
Feb 19, 2021 9.950 9.989 9.857 9.871 215,545 -0.04(-0.36%)
Feb 18, 2021 9.871 10.000 9.871 9.907 237,747 -0.04(-0.43%)
Feb 17, 2021 9.900 10.09 9.857 9.950 390,848 +0.04(+0.36%)
Feb 16, 2021 9.842 10.000 9.814 9.914 369,061 +0.14(+1.39%)
Feb 12, 2021 9.749 9.842 9.728 9.778 381,252 +0.06(+0.59%)
Feb 11, 2021 9.720 9.799 9.606 9.720 409,901 +0.12(+1.27%)
Feb 10, 2021 9.620 9.706 9.592 9.599 387,579 +0.07(+0.75%)
Feb 09, 2021 9.556 9.627 9.506 9.527 387,300 +0.02(+0.23%)
Feb 08, 2021 9.534 9.599 9.484 9.506 477,064 +0.05(+0.53%)
Feb 05, 2021 9.312 9.584 9.312 9.455 765,297 +0.26(+2.80%)
Feb 04, 2021 9.233 9.305 9.183 9.198 508,447 -0.01(-0.08%)
Feb 03, 2021 9.133 9.255 9.111 9.205 291,469 +0.05(+0.55%)
Feb 02, 2021 9.126 9.269 9.076 9.155 289,673 +0.09(+1.03%)
Feb 01, 2021 8.983 9.112 8.933 9.061 373,510 +0.11(+1.20%)
Jan 29, 2021 9.183 9.205 8.947 8.954 468,503 -0.09(-1.03%)
Jan 28, 2021 9.054 9.104 8.882 9.047 549,680 -0.02(-0.24%)
Jan 27, 2021 9.097 9.226 9.040 9.069 366,161 -0.10(-1.09%)
Jan 26, 2021 9.190 9.236 9.083 9.169 307,128 +0.03(+0.31%)
Jan 25, 2021 9.162 9.291 9.140 9.140 268,105 -0.06(-0.70%)
Jan 22, 2021 9.176 9.230 9.104 9.205 308,799 -0.04(-0.39%)
Jan 21, 2021 9.176 9.348 9.133 9.241 229,540 +0.05(+0.55%)
Jan 20, 2021 9.212 9.291 9.169 9.190 338,580 +0.03(+0.31%)
Jan 19, 2021 9.104 9.248 9.019 9.162 564,108 +0.09(+1.03%)
Jan 15, 2021 9.004 9.155 9.004 9.069 235,647 -0.02(-0.24%)
Jan 14, 2021 8.961 9.162 8.954 9.090 229,328 +0.13(+1.44%)
Jan 13, 2021 8.990 9.061 8.940 8.961 184,225 -0.01(-0.16%)
Jan 12, 2021 8.940 9.090 8.933 8.976 352,717 +0.09(+0.97%)
Jan 11, 2021 8.782 8.954 8.753 8.890 306,044 +0.03(+0.32%)
Jan 08, 2021 8.890 8.890 8.725 8.861 229,505 +0.01(+0.08%)
Jan 07, 2021 8.911 8.965 8.825 8.854 303,847 +0.01(+0.08%)
Jan 06, 2021 8.775 8.904 8.762 8.847 376,877 +0.18(+2.07%)
Jan 05, 2021 8.582 8.804 8.546 8.668 279,685 +0.05(+0.58%)
Jan 04, 2021 8.768 8.768 8.453 8.617 488,868 -0.07(-0.82%)
Dec 31, 2020 8.689 8.689 8.689 796,213 +0.09(+1.08%)
Dec 30, 2020 8.660 8.732 8.582 8.596 796,213 -0.07(-0.83%)
Dec 29, 2020 8.695 8.744 8.605 8.668 580,634 +0.01(+0.16%)
Dec 28, 2020 8.695 8.779 8.577 8.654 645,956 -0.01(-0.16%)
Dec 24, 2020 8.744 8.793 8.563 8.668 221,458 -0.07(-0.80%)
Dec 23, 2020 8.674 8.782 8.654 8.737 369,885 +0.12(+1.37%)
Dec 22, 2020 8.661 8.863 8.570 8.619 655,166 -0.08(-0.88%)
Dec 21, 2020 8.709 8.821 8.640 8.695 519,395 -0.04(-0.48%)
Dec 18, 2020 9.030 9.030 8.640 8.737 2,152,293 -0.22(-2.49%)
Dec 17, 2020 8.960 9.086 8.842 8.960 476,337 +0.04(+0.47%)
Dec 16, 2020 8.946 9.044 8.849 8.918 582,237 -0.01(-0.08%)
Dec 15, 2020 8.786 8.953 8.779 8.925 545,849 +0.10(+1.18%)
Dec 14, 2020 8.709 8.870 8.668 8.821 630,784 +0.11(+1.28%)
Dec 11, 2020 8.521 8.741 8.521 8.709 253,607 +0.14(+1.63%)
Dec 10, 2020 8.458 8.619 8.458 8.570 282,278 +0.01(+0.16%)
Dec 09, 2020 8.702 8.796 8.479 8.556 432,384 -0.15(-1.76%)
Dec 08, 2020 8.709 8.814 8.640 8.709 297,349 -0.06(-0.64%)
Dec 07, 2020 8.932 9.023 8.709 8.765 482,992 -0.17(-1.95%)
Dec 04, 2020 8.800 9.322 8.793 8.939 757,378 +0.23(+2.64%)
Dec 03, 2020 8.431 8.828 8.431 8.709 973,400 +0.31(+3.65%)
Dec 02, 2020 8.465 8.605 8.396 8.403 560,321 -0.09(-1.07%)
Dec 01, 2020 8.375 8.549 8.311 8.493 266,100 +0.27(+3.31%)
Nov 30, 2020 8.410 8.472 8.152 8.222 344,932 -0.14(-1.67%)
Nov 27, 2020 8.396 8.584 8.340 8.361 482,098 -0.01(-0.17%)
Nov 25, 2020 8.263 8.438 8.208 8.375 459,708 +0.19(+2.30%)
Nov 24, 2020 8.256 8.389 8.138 8.187 558,529 +0.07(+0.86%)
Nov 23, 2020 8.145 8.194 8.068 8.117 502,258 +0.06(+0.69%)
Nov 20, 2020 8.082 8.242 8.006 8.061 385,506 -0.08(-1.03%)
Nov 19, 2020 7.957 8.219 7.957 8.145 443,118 +0.28(+3.54%)
Nov 18, 2020 7.908 8.110 7.855 7.866 478,668 +0.01(+0.18%)
Nov 17, 2020 7.588 7.936 7.581 7.852 351,399 +0.18(+2.36%)
Nov 16, 2020 7.685 7.755 7.518 7.671 549,908 +0.15(+1.94%)
Nov 13, 2020 7.434 7.553 7.420 7.525 376,177 +0.04(+0.56%)
Nov 12, 2020 7.532 7.650 7.413 7.483 372,005 -0.10(-1.38%)
Nov 11, 2020 7.727 7.727 7.518 7.588 446,523 -0.05(-0.64%)
Nov 10, 2020 7.358 7.671 7.316 7.636 543,396 +0.32(+4.38%)
Nov 09, 2020 7.455 7.880 7.100 7.316 709,839 +0.22(+3.04%)
Nov 06, 2020 7.142 7.386 6.933 7.100 440,763 +0.06(+0.89%)
Nov 05, 2020 6.793 7.135 6.793 7.037 201,194 +0.24(+3.59%)
Nov 04, 2020 6.717 6.908 6.661 6.793 198,270 +0.10(+1.56%)
Nov 03, 2020 6.689 6.744 6.577 6.689 182,148 +0.11(+1.69%)
Nov 02, 2020 6.417 6.731 6.417 6.577 369,684 +0.20(+3.06%)
Oct 30, 2020 6.445 6.668 6.354 6.382 919,848 -0.01(-0.22%)
Oct 29, 2020 6.236 6.424 6.236 6.396 282,736 +0.15(+2.34%)
Oct 28, 2020 6.424 6.480 6.215 6.250 386,293 -0.26(-4.06%)
Oct 27, 2020 6.459 6.605 6.459 6.515 180,671 +0.05(+0.75%)
Oct 26, 2020 6.522 6.529 6.382 6.466 245,556 -0.10(-1.49%)
Oct 23, 2020 6.661 6.682 6.501 6.563 224,902 -0.08(-1.26%)
Oct 22, 2020 6.731 6.765 6.605 6.647 249,498 -0.11(-1.65%)
Oct 21, 2020 6.821 6.849 6.758 6.758 212,248 -0.06(-0.92%)
Oct 20, 2020 6.877 6.891 6.793 6.821 202,296 +0.01(+0.20%)
Oct 19, 2020 6.967 6.967 6.793 6.807 231,328 -0.13(-1.91%)
Oct 16, 2020 6.940 7.000 6.828 6.940 200,503 -0.01(-0.20%)
Oct 15, 2020 6.960 7.004 6.905 6.954 124,983 -0.03(-0.40%)
Oct 14, 2020 6.995 7.093 6.947 6.981 245,269 -0.01(-0.20%)
Oct 13, 2020 7.016 7.037 6.954 6.995 143,554 +0.00(+0.00%)
Oct 12, 2020 7.114 7.114 6.926 6.995 175,382 -0.06(-0.89%)
Oct 09, 2020 7.218 7.246 6.967 7.058 297,095 -0.13(-1.75%)
Oct 08, 2020 7.190 7.302 7.121 7.183 142,959 +0.06(+0.78%)
Oct 07, 2020 7.107 7.170 6.891 7.128 356,397 -0.01(-0.10%)
Oct 06, 2020 7.246 7.316 7.072 7.135 168,967 -0.10(-1.35%)
Oct 05, 2020 7.316 7.344 7.086 7.232 194,627 -0.06(-0.76%)
Oct 02, 2020 7.016 7.316 7.016 7.288 228,921 +0.22(+3.05%)
Oct 01, 2020 7.086 7.211 6.967 7.072 283,595 -0.03(-0.49%)
Sep 30, 2020 7.176 7.309 7.072 7.107 285,663 -0.10(-1.45%)
Sep 29, 2020 7.218 7.317 7.129 7.211 380,697 -0.07(-0.96%)
Sep 28, 2020 7.153 7.355 7.153 7.281 327,968 +0.18(+2.47%)
Sep 25, 2020 7.025 7.180 7.018 7.106 362,482 +0.05(+0.77%)
Sep 24, 2020 7.119 7.166 6.917 7.052 382,861 -0.03(-0.48%)
Sep 23, 2020 7.180 7.207 7.085 7.085 202,369 -0.07(-0.94%)
Sep 22, 2020 7.166 7.261 7.099 7.153 242,285 -0.03(-0.47%)
Sep 21, 2020 7.133 7.193 7.099 7.187 269,700 -0.08(-1.11%)
Sep 18, 2020 7.254 7.288 7.207 7.267 366,928 +0.05(+0.75%)
Sep 17, 2020 7.085 7.274 7.072 7.214 293,615 +0.02(+0.28%)
Sep 16, 2020 7.254 7.369 7.180 7.193 288,025 -0.06(-0.84%)
Sep 15, 2020 7.267 7.348 7.200 7.254 218,799 +0.04(+0.56%)
Sep 14, 2020 7.200 7.382 7.153 7.214 251,940 -0.01(-0.19%)
Sep 11, 2020 7.166 7.308 7.133 7.227 244,372 +0.09(+1.32%)
Sep 10, 2020 7.173 7.210 7.092 7.133 222,483 -0.01(-0.19%)
Sep 09, 2020 7.126 7.220 7.092 7.146 155,608 +0.04(+0.57%)
Sep 08, 2020 7.025 7.220 7.011 7.106 279,777 +0.03(+0.38%)
Sep 04, 2020 7.085 7.160 6.890 7.079 436,431 -0.06(-0.85%)
Sep 03, 2020 7.247 7.261 7.072 7.139 329,761 -0.11(-1.49%)
Sep 02, 2020 7.254 7.301 7.018 7.247 379,175 -0.04(-0.56%)
Sep 01, 2020 7.173 7.409 7.173 7.288 299,907 +0.03(+0.37%)
Aug 31, 2020 7.288 7.389 7.187 7.261 283,495 -0.07(-0.92%)
Aug 28, 2020 7.220 7.396 7.126 7.328 257,265 +0.20(+2.84%)
Aug 27, 2020 7.085 7.240 7.048 7.126 155,642 +0.01(+0.19%)
Aug 26, 2020 7.267 7.267 6.957 7.112 379,546 -0.16(-2.14%)
Aug 25, 2020 7.362 7.409 7.018 7.267 291,179 -0.05(-0.74%)
Aug 24, 2020 7.058 7.423 7.038 7.321 317,880 +0.31(+4.43%)
Aug 21, 2020 7.058 7.092 6.969 7.011 241,260 -0.10(-1.42%)
Aug 20, 2020 6.991 7.267 6.991 7.112 286,515 +0.06(+0.86%)
Aug 19, 2020 6.984 7.133 6.930 7.052 166,167 +0.03(+0.48%)
Aug 18, 2020 6.984 7.173 6.977 7.018 302,419 +0.01(+0.10%)
Aug 17, 2020 6.977 7.160 6.964 7.011 414,527 -0.13(-1.80%)
Aug 14, 2020 7.166 7.214 7.031 7.139 460,587 -0.16(-2.13%)
Aug 13, 2020 7.328 7.382 7.193 7.294 325,661 -0.07(-0.92%)
Aug 12, 2020 7.315 7.396 7.254 7.362 225,195 +0.12(+1.68%)
Aug 11, 2020 7.362 7.423 7.227 7.240 245,295 -0.01(-0.19%)
Aug 10, 2020 7.099 7.429 7.099 7.254 295,054 +0.16(+2.19%)
Aug 07, 2020 7.085 7.099 6.971 7.099 205,100 +0.00(+0.00%)
Aug 06, 2020 7.153 7.315 7.011 7.099 417,981 +0.15(+2.14%)
Aug 05, 2020 6.795 6.998 6.795 6.950 209,636 +0.11(+1.68%)
Aug 04, 2020 6.829 6.910 6.687 6.836 266,937 -0.03(-0.39%)
Aug 03, 2020 6.795 7.065 6.782 6.863 255,906 +0.07(+0.99%)
Jul 31, 2020 6.701 6.937 6.701 6.795 334,326 +0.05(+0.80%)
Jul 30, 2020 6.633 6.829 6.384 6.741 424,229 +0.21(+3.20%)
Jul 29, 2020 6.525 6.653 6.498 6.532 458,296 +0.00(+0.00%)
Jul 28, 2020 6.309 6.640 6.309 6.532 330,093 +0.13(+2.11%)
Jul 27, 2020 6.478 6.579 6.222 6.397 308,786 -0.09(-1.35%)
Jul 24, 2020 6.701 6.748 6.485 6.485 172,498 -0.26(-3.90%)
Jul 23, 2020 6.748 6.849 6.680 6.748 140,969 -0.02(-0.30%)
Jul 22, 2020 6.768 6.795 6.586 6.768 293,094 -0.01(-0.20%)
Jul 21, 2020 6.653 6.795 6.579 6.782 206,000 +0.13(+1.93%)
Jul 20, 2020 6.761 6.795 6.566 6.653 304,672 -0.09(-1.40%)
Jul 17, 2020 6.775 6.896 6.734 6.748 271,639 -0.04(-0.60%)
Jul 16, 2020 6.923 6.944 6.768 6.788 221,046 -0.09(-1.37%)
Jul 15, 2020 7.092 7.119 6.788 6.883 366,183 +0.02(+0.29%)
Jul 14, 2020 6.910 6.917 6.728 6.863 347,422 -0.07(-1.07%)
Jul 13, 2020 7.085 7.085 6.863 6.937 344,785 -0.04(-0.58%)
Jul 10, 2020 6.815 7.004 6.775 6.977 342,328 +0.09(+1.27%)
Jul 09, 2020 7.011 7.011 6.748 6.890 376,265 -0.14(-2.02%)
Jul 08, 2020 7.079 7.207 6.923 7.031 338,401 -0.11(-1.51%)
Jul 07, 2020 7.267 7.305 7.079 7.139 556,558 -0.21(-2.85%)
Jul 06, 2020 7.490 7.517 7.214 7.348 322,932 -0.09(-1.27%)
Jul 02, 2020 7.456 7.655 7.375 7.443 224,514 +0.03(+0.46%)
Jul 01, 2020 7.396 7.591 7.382 7.409 327,436 -0.07(-0.90%)
Jun 30, 2020 7.389 7.571 7.382 7.477 282,637 -0.03(-0.45%)
Jun 29, 2020 7.416 7.659 7.335 7.510 471,321 +0.02(+0.27%)
Jun 26, 2020 7.595 7.654 7.392 7.490 348,537 -0.15(-1.97%)
Jun 25, 2020 7.425 7.700 7.414 7.641 342,776 +0.20(+2.73%)
Jun 24, 2020 7.464 7.517 7.204 7.438 495,340 -0.18(-2.32%)
Jun 23, 2020 7.824 7.909 7.457 7.615 455,307 -0.13(-1.69%)
Jun 22, 2020 7.824 7.824 7.667 7.746 336,047 -0.18(-2.31%)
Jun 19, 2020 8.040 8.040 7.713 7.929 539,149 +0.07(+0.92%)
Jun 18, 2020 7.837 7.971 7.628 7.857 415,688 -0.10(-1.23%)
Jun 17, 2020 8.184 8.263 7.863 7.955 419,702 -0.18(-2.25%)
Jun 16, 2020 8.250 8.479 8.040 8.138 369,601 +0.06(+0.73%)
Jun 15, 2020 7.654 8.132 7.608 8.079 412,748 +0.25(+3.18%)
Jun 12, 2020 8.021 8.184 7.647 7.831 449,036 +0.10(+1.27%)
Jun 11, 2020 7.857 7.922 7.471 7.732 642,172 -0.36(-4.45%)
Jun 10, 2020 8.584 8.590 7.929 8.093 828,262 -0.43(-5.00%)
Jun 09, 2020 8.381 8.754 8.256 8.518 1,081,748 +0.31(+3.75%)
Jun 08, 2020 7.981 8.623 7.883 8.210 812,283 +0.48(+6.27%)
Jun 05, 2020 7.543 8.073 7.523 7.726 1,028,049 +0.39(+5.36%)
Jun 04, 2020 7.359 7.471 7.202 7.333 414,591 -0.02(-0.27%)
Jun 03, 2020 6.881 7.394 6.842 7.353 794,420 +0.47(+6.85%)
Jun 02, 2020 6.914 6.934 6.685 6.881 382,007 -0.03(-0.38%)
Jun 01, 2020 6.979 7.025 6.678 6.907 526,460 -0.12(-1.68%)
May 29, 2020 6.973 7.045 6.809 7.025 504,020 +0.03(+0.47%)
May 28, 2020 7.222 7.320 6.849 6.993 629,112 -0.11(-1.57%)
May 27, 2020 7.202 7.202 6.862 7.104 332,739 +0.13(+1.88%)
May 26, 2020 6.822 7.038 6.816 6.973 382,543 +0.24(+3.50%)
May 22, 2020 6.665 6.737 6.508 6.737 323,489 +0.12(+1.78%)
May 21, 2020 6.436 6.718 6.397 6.619 304,277 +0.14(+2.12%)
May 20, 2020 6.547 6.744 6.456 6.482 227,491 +0.01(+0.20%)
May 19, 2020 6.456 6.574 6.220 6.469 381,325 +0.05(+0.82%)
May 18, 2020 6.541 6.587 6.292 6.416 417,933 +0.21(+3.38%)
May 15, 2020 6.043 6.213 5.906 6.207 330,667 -0.02(-0.32%)
May 14, 2020 5.899 6.344 5.893 6.227 358,040 +0.14(+2.37%)
May 13, 2020 6.567 6.574 5.952 6.082 733,190 -0.55(-8.29%)
May 12, 2020 6.940 7.169 6.547 6.632 744,357 -0.42(-5.99%)
May 11, 2020 7.068 7.138 6.711 7.055 1,088,258 +0.30(+4.47%)
May 08, 2020 6.586 6.875 6.477 6.753 625,965 +0.24(+3.75%)
May 07, 2020 6.329 6.618 6.136 6.509 706,287 +0.28(+4.54%)
May 06, 2020 6.233 6.528 6.110 6.226 539,869 +0.16(+2.65%)
May 05, 2020 6.001 6.483 5.931 6.065 684,892 +0.14(+2.39%)
May 04, 2020 6.098 6.188 5.783 5.924 332,424 -0.29(-4.65%)
May 01, 2020 6.367 6.415 6.130 6.213 413,523 -0.31(-4.82%)
Apr 30, 2020 6.669 6.811 6.297 6.528 539,363 -0.04(-0.59%)
Apr 29, 2020 6.477 6.888 6.432 6.567 465,575 +0.14(+2.20%)
Apr 28, 2020 6.804 7.055 6.406 6.425 664,023 -0.21(-3.19%)
Apr 27, 2020 6.412 6.804 6.290 6.637 775,347 +0.28(+4.34%)
Apr 24, 2020 5.931 6.490 5.911 6.361 552,817 +0.46(+7.84%)
Apr 23, 2020 5.834 6.046 5.732 5.898 369,419 -0.04(-0.65%)
Apr 22, 2020 6.027 6.091 5.853 5.937 219,313 -0.11(-1.81%)
Apr 21, 2020 6.117 6.258 5.635 6.046 454,198 -0.26(-4.08%)
Apr 20, 2020 6.342 6.464 6.175 6.303 353,335 -0.17(-2.58%)
Apr 17, 2020 6.612 6.734 6.265 6.470 612,114 +0.03(+0.50%)
Apr 16, 2020 6.599 6.849 6.265 6.438 454,537 -0.17(-2.62%)
Apr 15, 2020 6.541 6.758 6.265 6.612 757,409 -0.28(-4.10%)
Apr 14, 2020 6.984 7.068 6.557 6.894 555,585 +0.19(+2.78%)
Apr 13, 2020 7.029 7.029 6.110 6.708 659,691 +0.05(+0.77%)
Apr 09, 2020 5.931 6.907 5.895 6.657 1,294,575 +0.98(+17.19%)
Apr 08, 2020 5.275 6.339 5.266 5.680 1,170,758 +0.60(+11.76%)
Apr 07, 2020 4.890 5.384 4.671 5.082 759,152 +0.42(+8.95%)
Apr 06, 2020 4.960 5.147 4.626 4.665 749,280 -0.04(-0.95%)
Apr 03, 2020 5.012 5.050 4.568 4.710 466,283 -0.39(-7.68%)
Apr 02, 2020 5.346 5.467 4.896 5.102 791,180 -0.04(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.