Skip to main content

Bain Capital Specialty Finance Inc (NY: BCSF )

15.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.58 15.69 15.53 15.68 344,494 +0.12(+0.77%)
Mar 26, 2024 15.40 15.66 15.39 15.56 556,226 +0.16(+1.01%)
Mar 25, 2024 15.40 15.55 15.35 15.40 441,920 +0.00(+0.00%)
Mar 22, 2024 15.41 15.43 15.35 15.40 287,776 -0.03(-0.19%)
Mar 21, 2024 15.37 15.44 15.31 15.43 327,388 +0.10(+0.63%)
Mar 20, 2024 15.31 15.35 15.24 15.34 183,361 +0.03(+0.19%)
Mar 19, 2024 15.27 15.39 15.21 15.31 200,544 -0.01(-0.06%)
Mar 18, 2024 15.33 15.36 15.22 15.32 354,131 -0.01(-0.06%)
Mar 15, 2024 15.24 15.38 15.21 15.33 403,379 +0.08(+0.51%)
Mar 14, 2024 15.47 15.51 15.21 15.25 439,009 -0.22(-1.44%)
Mar 13, 2024 15.45 15.51 15.42 15.47 262,007 +0.01(+0.06%)
Mar 12, 2024 15.39 15.50 15.33 15.46 329,429 +0.09(+0.57%)
Mar 11, 2024 15.38 15.43 15.29 15.38 357,741 +0.04(+0.25%)
Mar 08, 2024 15.20 15.37 15.15 15.34 344,625 +0.19(+1.28%)
Mar 07, 2024 15.28 15.34 15.10 15.14 305,870 -0.10(-0.64%)
Mar 06, 2024 15.30 15.39 15.06 15.24 583,120 -0.03(-0.19%)
Mar 05, 2024 15.32 15.35 15.17 15.27 275,000 -0.03(-0.19%)
Mar 04, 2024 15.34 15.37 15.18 15.30 439,234 +0.04(+0.25%)
Mar 01, 2024 15.28 15.32 15.11 15.26 173,912 -0.01(-0.06%)
Feb 29, 2024 15.16 15.36 15.09 15.27 289,926 +0.16(+1.03%)
Feb 28, 2024 15.11 15.16 14.84 15.11 258,590 +0.00(+0.00%)
Feb 27, 2024 15.14 15.14 14.97 15.11 245,069 +0.06(+0.39%)
Feb 26, 2024 14.98 15.10 14.94 15.05 235,429 +0.01(+0.06%)
Feb 23, 2024 15.13 15.28 15.02 15.04 360,155 -0.08(-0.51%)
Feb 22, 2024 14.93 15.13 14.87 15.12 221,892 +0.25(+1.70%)
Feb 21, 2024 14.81 14.94 14.78 14.87 171,776 +0.08(+0.53%)
Feb 20, 2024 14.88 14.90 14.78 14.79 163,748 -0.12(-0.78%)
Feb 16, 2024 14.86 14.97 14.76 14.91 164,498 +0.00(+0.00%)
Feb 15, 2024 14.67 14.94 14.67 14.91 190,469 +0.30(+2.06%)
Feb 14, 2024 14.55 14.70 14.55 14.61 153,271 +0.10(+0.67%)
Feb 13, 2024 14.65 14.65 14.49 14.51 259,199 -0.23(-1.58%)
Feb 12, 2024 14.56 14.78 14.56 14.74 155,812 +0.19(+1.34%)
Feb 09, 2024 14.53 14.57 14.45 14.55 156,954 +0.04(+0.27%)
Feb 08, 2024 14.63 14.63 14.43 14.51 195,184 +0.00(+0.00%)
Feb 07, 2024 14.58 14.66 14.36 14.51 211,249 -0.01(-0.07%)
Feb 06, 2024 14.61 14.61 14.45 14.52 148,438 -0.09(-0.60%)
Feb 05, 2024 14.57 14.67 14.38 14.61 239,125 -0.01(-0.07%)
Feb 02, 2024 14.68 14.81 14.58 14.62 217,013 -0.17(-1.12%)
Feb 01, 2024 14.73 14.79 14.59 14.78 345,543 +0.02(+0.13%)
Jan 31, 2024 15.28 15.28 14.75 14.76 446,447 -0.49(-3.19%)
Jan 30, 2024 15.12 15.28 15.09 15.25 237,491 +0.14(+0.90%)
Jan 29, 2024 15.11 15.16 14.98 15.11 212,763 +0.03(+0.19%)
Jan 26, 2024 15.07 15.13 15.00 15.08 178,261 +0.01(+0.06%)
Jan 25, 2024 14.91 15.08 14.85 15.07 256,702 +0.19(+1.31%)
Jan 24, 2024 14.98 15.04 14.87 14.88 195,445 -0.02(-0.13%)
Jan 23, 2024 14.92 14.99 14.87 14.90 133,186 +0.01(+0.07%)
Jan 22, 2024 14.85 14.92 14.82 14.89 136,757 +0.08(+0.53%)
Jan 19, 2024 14.85 14.85 14.69 14.81 97,415 +0.02(+0.13%)
Jan 18, 2024 14.68 14.80 14.60 14.79 224,820 +0.15(+1.00%)
Jan 17, 2024 14.62 14.68 14.56 14.65 136,465 -0.03(-0.20%)
Jan 16, 2024 14.83 14.88 14.66 14.68 189,772 -0.20(-1.37%)
Jan 12, 2024 14.95 15.02 14.85 14.88 210,639 -0.06(-0.39%)
Jan 11, 2024 15.06 15.08 14.82 14.94 187,545 -0.15(-0.97%)
Jan 10, 2024 15.05 15.14 15.04 15.08 159,295 +0.03(+0.19%)
Jan 09, 2024 15.17 15.25 15.04 15.05 242,260 -0.06(-0.39%)
Jan 08, 2024 15.02 15.18 14.93 15.11 347,247 +0.12(+0.78%)
Jan 05, 2024 14.87 15.04 14.83 15.00 264,732 +0.17(+1.11%)
Jan 04, 2024 14.38 14.96 14.34 14.83 227,701 +0.24(+1.67%)
Jan 03, 2024 14.70 14.73 14.46 14.59 301,602 -0.12(-0.79%)
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.