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 )

16.43 +0.12 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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.