Bain Capital Specialty Finance, Inc. Common Stock (BCSF)

12.84
-0.11 (-0.85%)
NYSE· Last Trade: Aug 11th, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bain Capital Specialty Finance, Inc. Common Stock (BCSF)

DateOpenHighLowCloseVolumeAdjusted Close
8/10/202612.9713.0912.8112.95287,27412.95
8/07/202612.8713.2212.8713.11801,91413.11
8/06/202612.7512.9812.7512.94605,05812.94
8/05/202612.9212.9212.6212.68239,43212.68
8/04/202612.7212.9612.6512.94409,31012.94
8/03/202612.4212.7312.4212.70199,01212.70
7/31/202612.5412.6512.2512.42326,63712.42
7/30/202612.6712.8012.3612.49171,44212.49
7/29/202612.8412.8712.6112.66151,51412.66
7/28/202612.6512.8812.5912.84171,52812.84
7/27/202612.4412.6412.4212.57169,25112.57
7/24/202612.4712.5912.3112.36185,59712.36
7/23/202612.5112.6612.3812.46241,44112.46
7/22/202612.8712.9312.5312.57258,49712.57
7/21/202612.7512.9012.7512.82186,50912.82
7/20/202612.7112.8212.5412.66364,53212.66
7/17/202612.9913.0812.6812.69328,73612.69
7/16/202612.8513.0212.7012.99336,09112.99
7/15/202612.8812.9912.8012.85275,80812.85
7/14/202612.6812.8612.6512.79319,29812.79
7/13/202612.8012.9512.6112.68438,18212.68
7/10/202612.7412.9212.6112.86287,72312.86
7/09/202612.6612.7312.5412.55343,38112.55
7/08/202612.7012.7812.6012.67276,91412.67
7/07/202612.6212.8812.6112.69218,93412.69
7/06/202612.6812.7712.5812.59299,12112.59
7/02/202612.7712.8212.5212.64243,05412.64
7/01/202612.6212.7912.4812.63277,82312.63
6/30/202612.4512.6512.4412.52363,90812.52
6/29/202612.2412.5412.2412.50392,27012.50
6/26/202612.0412.3512.0412.27266,48812.27
6/25/202611.9712.0911.8812.04336,00812.04
6/24/202612.1412.3411.9011.98293,03811.98
6/23/202612.1512.2512.0812.14302,48612.14
6/22/202612.3712.5712.1512.18271,09112.18
6/18/202612.4012.5712.2812.37659,49512.37
6/17/202612.5012.6712.3512.36387,10212.36
6/16/202612.4012.6312.3712.47416,26212.47
6/15/202612.5412.8512.3312.37456,40812.37
6/12/202612.8913.0112.7912.90354,54412.48
6/11/202612.9513.1112.8612.89384,71312.47
6/10/202612.9013.0012.8512.93463,93212.51
6/09/202612.9212.9812.8012.82409,68912.40
6/08/202612.8913.0412.6512.85296,90312.43
6/05/202613.2213.2712.7312.79312,93512.37
6/04/202612.8613.3012.8313.23315,04812.80
6/03/202613.2713.3112.7212.77581,17412.35
6/02/202613.3013.5013.2913.35353,19412.92
6/01/202613.2813.6013.2813.33768,70012.90
5/29/20260.0013.5513.2813.31382,98912.88
5/28/202613.3113.5513.3113.32431,25312.89
5/27/202613.3913.6913.3413.40255,49412.96
5/26/202613.3013.5713.2613.35221,18512.92
5/22/202613.3713.4113.1613.21359,76012.78
5/21/202613.2413.3813.1713.30203,40512.87
5/20/202613.1613.4113.1013.24303,58612.81
5/19/202613.2513.3213.1013.11275,51112.68
5/18/202613.4013.5213.1413.14247,20012.71
5/15/202613.4913.6113.2913.36273,91112.93
5/14/202613.5413.6913.4213.42243,90812.98
5/13/202613.5113.6713.3813.42296,79012.98
5/12/202613.6013.9913.3113.50381,44313.06
5/11/202613.6713.6813.2913.30317,56912.87