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 )

16.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
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.