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 (%)
Dec 31, 2018 9.910 9.938 9.392 9.534 603,826 -0.30(-3.01%)
Dec 28, 2018 9.762 10.01 9.762 9.830 472,613 +0.12(+1.23%)
Dec 27, 2018 9.550 9.823 9.389 9.711 418,572 +0.02(+0.23%)
Dec 26, 2018 9.117 9.866 9.117 9.688 326,811 +0.47(+5.12%)
Dec 24, 2018 9.150 9.422 8.939 9.217 200,103 +0.14(+1.53%)
Dec 21, 2018 8.817 9.428 8.811 9.078 607,154 +0.32(+3.61%)
Dec 20, 2018 9.105 9.364 8.406 8.761 610,009 -0.35(-3.84%)
Dec 19, 2018 9.200 9.539 9.105 9.111 269,950 -0.14(-1.56%)
Dec 18, 2018 9.311 9.350 9.161 9.255 408,257 +0.12(+1.34%)
Dec 17, 2018 9.577 9.694 9.033 9.133 733,970 -0.53(-5.51%)
Dec 14, 2018 9.911 10.03 9.539 9.666 545,196 -0.24(-2.41%)
Dec 13, 2018 9.894 10.07 9.866 9.905 377,430 -0.08(-0.78%)
Dec 12, 2018 9.916 10.27 9.855 9.983 409,617 +0.02(+0.17%)
Dec 11, 2018 10.02 10.13 9.894 9.966 285,025 -0.06(-0.61%)
Dec 10, 2018 9.922 10.25 9.700 10.03 314,387 +0.03(+0.33%)
Dec 07, 2018 9.994 10.30 9.883 9.994 311,412 -0.04(-0.44%)
Dec 06, 2018 9.855 10.10 9.855 10.04 450,466 -0.07(-0.71%)
Dec 04, 2018 10.17 10.21 9.994 10.11 375,171 -0.08(-0.76%)
Dec 03, 2018 10.27 10.30 10.10 10.19 367,502 -0.03(-0.33%)
Nov 30, 2018 10.01 10.27 9.883 10.22 255,397 +0.12(+1.21%)
Nov 29, 2018 9.922 10.22 9.772 10.10 559,857 +0.09(+0.89%)
Nov 28, 2018 9.933 10.12 9.933 10.01 288,511 -0.07(-0.66%)
Nov 27, 2018 10.24 10.24 9.866 10.08 445,749 -0.17(-1.63%)
Nov 26, 2018 10.29 10.38 10.13 10.24 305,333 -0.06(-0.54%)
Nov 23, 2018 10.21 10.30 10.02 10.30 112,209 +0.14(+1.37%)
Nov 21, 2018 10.16 10.16 10.16 0 -0.11(-1.08%)
Nov 20, 2018 10.27 10.34 9.477 10.27 925,692 -0.01(-0.11%)
Nov 19, 2018 10.27 10.44 10.14 10.28 1,062,102 +0.01(+0.11%)
Nov 16, 2018 10.07 10.41 10.04 10.27 1,551,477 +0.28(+2.78%)
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.