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 (%)
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%)
Apr 01, 2020 5.783 5.783 5.044 5.147 559,086 -0.81(-13.59%)
Mar 31, 2020 5.866 6.325 5.866 5.956 383,661 +0.03(+0.43%)
Mar 30, 2020 6.624 6.754 5.911 5.931 674,193 -0.86(-12.68%)
Mar 27, 2020 7.051 7.274 6.644 6.792 666,898 -0.27(-3.85%)
Mar 26, 2020 6.154 7.770 6.154 7.064 759,433 +1.12(+18.83%)
Mar 25, 2020 5.567 6.965 5.567 5.944 816,390 +0.29(+5.14%)
Mar 24, 2020 4.967 6.495 4.899 5.653 933,622 +0.90(+18.86%)
Mar 23, 2020 6.130 6.130 4.757 4.757 1,134,579 -1.16(-19.56%)
Mar 20, 2020 7.064 7.200 5.901 5.913 1,014,979 -1.11(-15.85%)
Mar 19, 2020 6.000 7.194 5.882 7.027 1,116,944 +0.98(+16.16%)
Mar 18, 2020 6.080 6.965 5.833 6.049 1,511,916 -0.45(-6.86%)
Mar 17, 2020 6.495 7.212 6.440 6.495 1,064,352 -0.06(-0.94%)
Mar 16, 2020 6.495 7.472 6.414 6.556 1,217,199 -2.36(-26.49%)
Mar 13, 2020 9.457 9.592 8.517 8.919 738,681 -0.23(-2.50%)
Mar 12, 2020 9.859 9.859 7.806 9.148 1,124,764 -1.27(-12.17%)
Mar 11, 2020 10.69 10.69 10.15 10.42 707,209 -0.33(-3.05%)
Mar 10, 2020 10.99 11.10 10.52 10.74 787,334 +0.07(+0.64%)
Mar 09, 2020 11.31 11.35 10.64 10.68 954,096 -0.93(-8.04%)
Mar 06, 2020 11.68 11.82 11.45 11.61 715,076 -0.29(-2.44%)
Mar 05, 2020 12.02 12.16 11.88 11.90 576,101 -0.24(-1.94%)
Mar 04, 2020 11.80 12.22 11.80 12.14 471,850 +0.34(+2.88%)
Mar 03, 2020 11.85 12.04 11.76 11.80 593,648 -0.02(-0.21%)
Mar 02, 2020 11.53 11.85 11.48 11.82 539,638 +0.40(+3.47%)
Feb 28, 2020 11.57 11.67 11.16 11.42 1,107,940 -0.33(-2.84%)
Feb 27, 2020 11.69 11.97 11.57 11.76 884,090 -0.02(-0.21%)
Feb 26, 2020 11.76 12.13 11.72 11.78 531,286 -0.02(-0.21%)
Feb 25, 2020 12.23 12.24 11.73 11.81 671,844 -0.40(-3.24%)
Feb 24, 2020 12.25 12.27 11.97 12.20 437,962 -0.11(-0.85%)
Feb 21, 2020 12.39 12.39 12.25 12.31 292,788 -0.11(-0.85%)
Feb 20, 2020 12.34 12.42 12.26 12.41 440,992 +0.11(+0.85%)
Feb 19, 2020 12.28 12.31 12.23 12.31 415,777 +0.00(+0.00%)
Feb 18, 2020 12.31 12.31 12.28 12.31 408,922 +0.01(+0.05%)
Feb 14, 2020 12.28 12.31 12.22 12.30 291,333 -0.01(-0.05%)
Feb 13, 2020 12.28 12.31 12.20 12.31 370,372 +0.02(+0.20%)
Feb 12, 2020 12.26 12.31 12.15 12.28 357,662 +0.02(+0.15%)
Feb 11, 2020 12.30 12.30 12.14 12.27 388,290 -0.04(-0.35%)
Feb 10, 2020 12.34 12.34 12.27 12.31 187,122 -0.01(-0.10%)
Feb 07, 2020 12.28 12.32 12.22 12.32 447,994 +0.03(+0.25%)
Feb 06, 2020 12.31 12.31 12.25 12.29 354,654 +0.01(+0.05%)
Feb 05, 2020 12.34 12.43 12.25 12.28 464,487 +0.03(+0.25%)
Feb 04, 2020 12.29 12.31 12.23 12.25 258,447 -0.02(-0.20%)
Feb 03, 2020 12.33 12.33 12.24 12.28 274,395 +0.03(+0.25%)
Jan 31, 2020 12.25 12.31 12.22 12.25 278,238 -0.02(-0.20%)
Jan 30, 2020 12.25 12.31 12.20 12.27 349,755 +0.02(+0.20%)
Jan 29, 2020 12.19 12.30 12.17 12.25 227,980 +0.10(+0.81%)
Jan 28, 2020 12.22 12.31 12.07 12.15 309,680 +0.02(+0.15%)
Jan 27, 2020 12.15 12.19 12.12 12.13 263,947 -0.12(-0.96%)
Jan 24, 2020 12.32 12.37 12.19 12.25 296,668 -0.06(-0.45%)
Jan 23, 2020 12.24 12.35 12.20 12.30 391,869 +0.06(+0.51%)
Jan 22, 2020 12.21 12.28 12.14 12.24 200,965 +0.07(+0.56%)
Jan 21, 2020 12.16 12.25 12.10 12.17 277,542 +0.00(+0.00%)
Jan 17, 2020 12.21 12.25 12.15 12.17 324,638 -0.02(-0.15%)
Jan 16, 2020 12.33 12.42 12.10 12.19 576,362 -0.12(-1.00%)
Jan 15, 2020 12.19 12.36 12.09 12.31 563,690 +0.01(+0.05%)
Jan 14, 2020 12.35 12.38 12.28 12.31 381,325 -0.01(-0.05%)
Jan 13, 2020 12.28 12.43 12.27 12.31 486,260 +0.06(+0.45%)
Jan 10, 2020 12.27 12.31 12.22 12.26 267,567 -0.01(-0.10%)
Jan 09, 2020 12.40 12.40 12.23 12.27 502,485 -0.07(-0.55%)
Jan 08, 2020 12.27 12.51 12.24 12.34 767,801 +0.10(+0.81%)
Jan 07, 2020 12.32 12.37 12.24 12.24 499,627 -0.01(-0.05%)
Jan 06, 2020 12.25 12.30 12.19 12.25 426,401 +0.01(+0.10%)
Jan 03, 2020 12.25 12.28 12.20 12.23 311,381 -0.03(-0.25%)
Jan 02, 2020 12.30 12.30 12.20 12.27 271,530 +0.04(+0.35%)
Dec 31, 2019 12.30 12.33 12.21 12.22 403,534 -0.07(-0.55%)
Dec 30, 2019 12.30 12.38 12.24 12.29 523,818 +0.08(+0.66%)
Dec 27, 2019 12.28 12.29 12.17 12.21 436,670 +0.00(+0.00%)
Dec 26, 2019 12.19 12.28 12.13 12.21 455,033 +0.05(+0.45%)
Dec 24, 2019 12.23 12.23 12.15 12.16 236,323 -0.02(-0.15%)
Dec 23, 2019 12.16 12.19 12.09 12.17 602,799 +0.04(+0.30%)
Dec 20, 2019 12.12 12.24 12.10 12.14 585,362 +0.02(+0.15%)
Dec 19, 2019 12.22 12.24 12.09 12.12 570,757 -0.05(-0.45%)
Dec 18, 2019 12.03 12.22 12.03 12.17 634,223 +0.20(+1.67%)
Dec 17, 2019 12.08 12.09 11.94 11.97 1,127,046 -0.05(-0.45%)
Dec 16, 2019 11.93 12.08 11.93 12.03 553,750 +0.10(+0.81%)
Dec 13, 2019 11.97 12.00 11.91 11.93 458,784 -0.02(-0.15%)
Dec 12, 2019 12.14 12.14 11.88 11.95 706,729 -0.17(-1.40%)
Dec 11, 2019 12.06 12.33 12.06 12.12 890,282 +0.05(+0.40%)
Dec 10, 2019 12.10 12.12 12.04 12.07 588,303 -0.02(-0.15%)
Dec 09, 2019 11.94 12.10 11.90 12.09 1,113,725 +0.26(+2.20%)
Dec 06, 2019 11.76 11.89 11.76 11.83 641,967 -0.01(-0.10%)
Dec 05, 2019 11.89 11.92 11.79 11.84 674,147 -0.05(-0.46%)
Dec 04, 2019 11.88 11.90 11.76 11.89 968,846 +0.12(+0.98%)
Dec 03, 2019 11.62 11.88 11.48 11.78 1,043,697 +0.04(+0.31%)
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.