Skip to main content

Bain Capital Specialty Finance Inc (NY: BCSF )

16.29 -0.07 (-0.43%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 16.50 16.51 16.31 16.36 279,161 -0.08(-0.49%)
Jun 17, 2024 16.38 16.45 16.32 16.44 139,912 +0.10(+0.61%)
Jun 14, 2024 16.26 16.47 16.19 16.34 222,266 -0.02(-0.12%)
Jun 13, 2024 16.61 16.61 16.29 16.36 256,186 -0.22(-1.33%)
Jun 12, 2024 16.69 16.69 16.49 16.58 138,556 -0.03(-0.18%)
Jun 11, 2024 16.60 16.70 16.53 16.61 172,146 -0.06(-0.36%)
Jun 10, 2024 16.63 16.75 16.52 16.67 190,514 +0.03(+0.18%)
Jun 07, 2024 16.73 16.92 16.57 16.64 432,251 -0.11(-0.66%)
Jun 06, 2024 16.84 16.88 16.73 16.75 122,720 -0.06(-0.36%)
Jun 05, 2024 16.81 16.82 16.67 16.81 206,042 -0.01(-0.06%)
Jun 04, 2024 16.78 16.91 16.75 16.82 155,611 -0.05(-0.30%)
Jun 03, 2024 16.88 16.94 16.77 16.87 251,659 +0.08(+0.48%)
May 31, 2024 16.65 16.83 16.56 16.79 259,335 +0.23(+1.39%)
May 30, 2024 16.50 16.60 16.40 16.56 179,457 +0.06(+0.36%)
May 29, 2024 16.23 16.61 16.13 16.50 365,043 +0.42(+2.61%)
May 28, 2024 16.12 16.16 16.00 16.08 263,508 -0.09(-0.56%)
May 24, 2024 16.10 16.18 16.04 16.17 219,687 +0.14(+0.87%)
May 23, 2024 15.99 16.05 15.90 16.03 411,584 +0.12(+0.75%)
May 22, 2024 16.23 16.24 15.86 15.91 691,987 -0.33(-2.03%)
May 21, 2024 16.36 16.39 16.17 16.24 374,034 -0.16(-0.98%)
May 20, 2024 16.46 16.48 16.33 16.40 239,027 -0.03(-0.18%)
May 17, 2024 16.38 16.46 16.34 16.43 233,530 +0.12(+0.74%)
May 16, 2024 16.50 16.52 16.31 16.31 280,936 -0.19(-1.15%)
May 15, 2024 16.64 16.69 16.38 16.50 420,810 -0.08(-0.48%)
May 14, 2024 16.54 16.67 16.46 16.58 283,557 +0.12(+0.73%)
May 13, 2024 16.68 16.71 16.46 16.46 254,179 -0.22(-1.32%)
May 10, 2024 16.70 16.75 16.66 16.68 186,633 +0.06(+0.36%)
May 09, 2024 16.59 16.70 16.52 16.62 372,612 +0.07(+0.42%)
May 08, 2024 16.58 16.66 16.46 16.55 323,168 +0.00(+0.00%)
May 07, 2024 16.90 16.90 16.35 16.55 480,639 -0.25(-1.49%)
May 06, 2024 16.72 16.88 16.69 16.80 337,512 +0.19(+1.14%)
May 03, 2024 16.85 16.90 16.60 16.61 271,475 -0.10(-0.60%)
May 02, 2024 16.93 16.94 16.68 16.71 434,644 -0.15(-0.89%)
May 01, 2024 16.67 16.91 16.65 16.86 311,075 +0.23(+1.38%)
Apr 30, 2024 16.48 16.65 16.48 16.63 361,549 +0.10(+0.60%)
Apr 29, 2024 16.47 16.66 16.46 16.53 272,936 +0.06(+0.36%)
Apr 26, 2024 16.38 16.60 16.32 16.47 451,154 +0.13(+0.80%)
Apr 25, 2024 16.26 16.43 16.07 16.34 930,676 +0.02(+0.12%)
Apr 24, 2024 16.28 16.34 16.19 16.32 222,226 +0.09(+0.55%)
Apr 23, 2024 16.10 16.28 16.05 16.23 374,610 +0.18(+1.12%)
Apr 22, 2024 15.80 16.09 15.72 16.05 336,455 +0.29(+1.84%)
Apr 19, 2024 15.66 15.79 15.62 15.76 232,141 +0.09(+0.57%)
Apr 18, 2024 15.74 15.75 15.57 15.67 188,369 +0.02(+0.13%)
Apr 17, 2024 15.66 15.70 15.54 15.65 208,403 +0.03(+0.19%)
Apr 16, 2024 15.56 15.65 15.48 15.62 320,889 +0.04(+0.26%)
Apr 15, 2024 15.78 15.88 15.57 15.58 283,949 -0.13(-0.83%)
Apr 12, 2024 15.73 15.79 15.61 15.71 493,210 -0.05(-0.32%)
Apr 11, 2024 15.72 15.78 15.60 15.76 192,361 +0.02(+0.13%)
Apr 10, 2024 15.57 15.75 15.57 15.74 289,391 +0.07(+0.45%)
Apr 09, 2024 15.73 15.73 15.59 15.67 175,945 +0.01(+0.06%)
Apr 08, 2024 15.72 15.75 15.58 15.66 280,146 -0.06(-0.38%)
Apr 05, 2024 15.60 15.72 15.54 15.72 205,218 +0.17(+1.09%)
Apr 04, 2024 15.84 15.84 15.55 15.55 273,180 -0.18(-1.14%)
Apr 03, 2024 15.63 15.75 15.55 15.73 233,094 +0.15(+0.96%)
Apr 02, 2024 15.53 15.63 15.53 15.58 213,827 +0.04(+0.26%)
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.