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 )

17.09 +0.10 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2019 10.86 10.95 10.82 10.95 247,539 +0.14(+1.28%)
Jan 30, 2019 10.81 11.05 10.70 10.81 525,610 +0.08(+0.78%)
Jan 29, 2019 10.66 10.86 10.64 10.73 399,804 +0.12(+1.10%)
Jan 28, 2019 10.10 10.86 10.04 10.61 1,082,998 +0.50(+4.93%)
Jan 25, 2019 10.01 10.15 9.981 10.11 251,758 +0.13(+1.33%)
Jan 24, 2019 9.787 10.11 9.787 9.981 217,341 +0.13(+1.35%)
Jan 23, 2019 9.970 10.01 9.792 9.848 324,919 +0.04(+0.40%)
Jan 22, 2019 10.13 10.13 9.792 9.809 114,820 -0.31(-3.07%)
Jan 18, 2019 9.953 10.12 9.648 10.12 178,719 +0.19(+1.90%)
Jan 17, 2019 9.926 9.981 9.926 9.931 180,324 -0.01(-0.11%)
Jan 16, 2019 10.11 10.12 9.931 9.942 158,393 -0.16(-1.54%)
Jan 15, 2019 9.687 10.10 9.574 10.10 796,419 +0.45(+4.66%)
Jan 14, 2019 9.687 9.754 9.604 9.648 137,170 +0.02(+0.17%)
Jan 11, 2019 9.737 9.781 9.621 9.632 195,671 -0.13(-1.36%)
Jan 10, 2019 9.704 9.770 9.572 9.765 269,094 +0.09(+0.92%)
Jan 09, 2019 9.626 9.759 9.471 9.676 253,915 +0.09(+0.98%)
Jan 08, 2019 9.665 9.754 9.526 9.582 246,328 -0.06(-0.63%)
Jan 07, 2019 9.848 9.848 9.643 9.643 239,168 -0.04(-0.40%)
Jan 04, 2019 9.731 9.759 9.648 9.682 222,542 +0.03(+0.34%)
Jan 03, 2019 9.626 9.759 9.582 9.648 200,540 -0.02(-0.23%)
Jan 02, 2019 9.266 9.770 9.266 9.670 198,986 +0.37(+4.00%)
Dec 31, 2018 9.665 9.693 9.160 9.299 619,115 -0.29(-3.01%)
Dec 28, 2018 9.521 9.759 9.521 9.587 484,580 +0.11(+1.18%)
Dec 27, 2018 9.318 9.585 9.161 9.475 428,979 +0.02(+0.23%)
Dec 26, 2018 8.895 9.627 8.895 9.453 334,936 +0.46(+5.12%)
Dec 24, 2018 8.928 9.193 8.722 8.993 205,078 +0.14(+1.53%)
Dec 21, 2018 8.603 9.199 8.597 8.858 622,249 +0.31(+3.61%)
Dec 20, 2018 8.885 9.137 8.202 8.549 625,175 -0.34(-3.84%)
Dec 19, 2018 8.977 9.307 8.885 8.890 276,661 -0.14(-1.56%)
Dec 18, 2018 9.085 9.123 8.939 9.031 418,407 +0.12(+1.34%)
Dec 17, 2018 9.345 9.459 8.814 8.912 752,218 -0.52(-5.51%)
Dec 14, 2018 9.670 9.784 9.307 9.432 558,750 -0.23(-2.41%)
Dec 13, 2018 9.654 9.827 9.627 9.665 386,813 -0.08(-0.78%)
Dec 12, 2018 9.676 10.02 9.616 9.741 419,801 +0.02(+0.17%)
Dec 11, 2018 9.778 9.881 9.654 9.724 292,112 -0.06(-0.61%)
Dec 10, 2018 9.681 10.00 9.464 9.784 322,203 +0.03(+0.33%)
Dec 07, 2018 9.751 10.05 9.643 9.751 319,154 -0.04(-0.44%)
Dec 06, 2018 9.616 9.860 9.616 9.795 461,666 -0.07(-0.71%)
Dec 04, 2018 9.919 9.963 9.751 9.865 384,498 -0.08(-0.76%)
Dec 03, 2018 10.02 10.05 9.851 9.941 376,639 -0.03(-0.33%)
Nov 30, 2018 9.768 10.02 9.643 9.974 261,747 +0.12(+1.21%)
Nov 29, 2018 9.681 9.968 9.535 9.854 573,776 +0.09(+0.89%)
Nov 28, 2018 9.692 9.871 9.692 9.768 295,683 -0.07(-0.66%)
Nov 27, 2018 9.995 9.995 9.627 9.833 456,831 -0.16(-1.63%)
Nov 26, 2018 10.04 10.13 9.887 9.995 312,924 -0.05(-0.54%)
Nov 23, 2018 9.963 10.05 9.778 10.05 114,998 +0.14(+1.37%)
Nov 21, 2018 9.914 9.914 9.914 0 -0.11(-1.08%)
Nov 20, 2018 10.02 10.09 9.248 10.02 948,706 -0.01(-0.11%)
Nov 19, 2018 10.02 10.19 9.898 10.03 1,088,508 +0.01(+0.11%)
Nov 16, 2018 9.822 10.16 9.800 10.02 1,590,049 +0.27(+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.