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 (%)
Oct 31, 2022 10.41 10.56 10.29 10.32 277,555 -0.07(-0.71%)
Oct 28, 2022 10.24 10.53 10.19 10.39 334,645 +0.23(+2.26%)
Oct 27, 2022 10.27 10.36 10.11 10.16 174,527 -0.01(-0.08%)
Oct 26, 2022 10.04 10.33 10.04 10.17 291,749 +0.18(+1.80%)
Oct 25, 2022 9.901 10.19 9.835 9.991 516,989 +0.12(+1.24%)
Oct 24, 2022 9.753 9.966 9.745 9.868 343,613 +0.08(+0.84%)
Oct 21, 2022 9.933 9.933 9.499 9.786 225,419 -0.12(-1.24%)
Oct 20, 2022 9.892 10.02 9.860 9.909 168,628 +0.06(+0.58%)
Oct 19, 2022 9.917 10.11 9.745 9.851 249,170 -0.22(-2.20%)
Oct 18, 2022 10.23 10.29 9.876 10.07 448,747 +0.09(+0.90%)
Oct 17, 2022 9.999 10.15 9.909 9.982 186,880 +0.05(+0.49%)
Oct 14, 2022 10.20 10.22 9.917 9.933 194,257 -0.11(-1.14%)
Oct 13, 2022 9.630 10.09 9.431 10.05 605,497 +0.29(+2.94%)
Oct 12, 2022 9.696 9.843 9.553 9.761 205,631 +0.12(+1.27%)
Oct 11, 2022 9.499 9.835 9.428 9.639 259,410 +0.10(+1.03%)
Oct 10, 2022 9.778 9.860 9.524 9.540 196,433 -0.25(-2.59%)
Oct 07, 2022 9.958 9.958 9.729 9.794 193,479 -0.17(-1.73%)
Oct 06, 2022 10.04 10.15 9.960 9.966 115,479 -0.17(-1.70%)
Oct 05, 2022 10.28 10.28 9.980 10.14 169,809 -0.16(-1.59%)
Oct 04, 2022 10.02 10.34 9.942 10.30 176,409 +0.43(+4.40%)
Oct 03, 2022 9.802 9.917 9.630 9.868 336,376 +0.04(+0.42%)
Sep 30, 2022 9.982 10.14 9.794 9.827 195,035 -0.11(-1.15%)
Sep 29, 2022 10.25 10.28 9.778 9.942 284,566 -0.42(-4.03%)
Sep 28, 2022 10.06 10.41 10.06 10.36 232,104 +0.10(+1.01%)
Sep 27, 2022 10.12 10.38 10.11 10.26 350,477 +0.18(+1.82%)
Sep 26, 2022 10.57 10.61 10.04 10.07 513,957 -0.48(-4.54%)
Sep 23, 2022 10.92 10.95 10.51 10.55 314,707 -0.49(-4.48%)
Sep 22, 2022 11.33 11.36 11.04 11.04 135,833 -0.22(-1.98%)
Sep 21, 2022 11.40 11.43 11.27 11.27 89,164 -0.06(-0.49%)
Sep 20, 2022 11.42 11.45 11.30 11.32 67,919 -0.17(-1.46%)
Sep 19, 2022 11.34 11.54 11.28 11.49 77,302 +0.05(+0.42%)
Sep 16, 2022 11.52 11.59 11.40 11.44 581,787 -0.13(-1.10%)
Sep 15, 2022 11.56 11.69 11.53 11.57 89,194 +0.05(+0.41%)
Sep 14, 2022 11.55 11.59 11.48 11.52 113,691 -0.04(-0.35%)
Sep 13, 2022 11.62 11.70 11.52 11.56 113,672 -0.15(-1.29%)
Sep 12, 2022 11.78 11.81 11.68 11.71 170,850 -0.06(-0.54%)
Sep 09, 2022 11.69 11.83 11.69 11.78 108,615 +0.08(+0.68%)
Sep 08, 2022 11.60 11.73 11.58 11.70 96,104 +0.02(+0.20%)
Sep 07, 2022 11.68 11.69 11.57 11.68 92,051 +0.09(+0.76%)
Sep 06, 2022 11.68 11.67 11.48 11.59 103,926 -0.01(-0.07%)
Sep 02, 2022 11.72 11.76 11.60 11.60 109,033 +0.00(+0.00%)
Sep 01, 2022 11.78 11.78 11.53 11.60 95,781 -0.15(-1.29%)
Aug 31, 2022 11.58 11.83 11.58 11.75 89,560 +0.05(+0.41%)
Aug 30, 2022 11.72 11.83 11.68 11.70 117,507 -0.11(-0.95%)
Aug 29, 2022 11.84 11.87 11.78 11.81 123,190 -0.06(-0.47%)
Aug 26, 2022 11.99 11.99 11.83 11.87 114,675 -0.07(-0.60%)
Aug 25, 2022 11.95 11.98 11.90 11.94 95,579 +0.02(+0.20%)
Aug 24, 2022 11.80 11.95 11.73 11.91 198,114 +0.15(+1.29%)
Aug 23, 2022 11.64 11.80 11.57 11.76 122,648 +0.09(+0.75%)
Aug 22, 2022 11.68 11.72 11.61 11.68 111,186 -0.10(-0.81%)
Aug 19, 2022 11.69 11.87 11.69 11.77 98,735 -0.10(-0.81%)
Aug 18, 2022 11.79 11.89 11.76 11.87 58,749 +0.09(+0.74%)
Aug 17, 2022 11.93 11.93 11.76 11.78 124,584 -0.19(-1.60%)
Aug 16, 2022 11.95 11.99 11.87 11.97 244,708 +0.06(+0.54%)
Aug 15, 2022 11.90 11.94 11.80 11.91 206,523 +0.02(+0.13%)
Aug 12, 2022 11.87 11.96 11.79 11.89 135,653 +0.10(+0.81%)
Aug 11, 2022 11.77 11.83 11.62 11.79 141,714 +0.14(+1.16%)
Aug 10, 2022 11.59 11.73 11.59 11.66 158,756 +0.16(+1.39%)
Aug 09, 2022 11.60 11.63 11.48 11.50 84,091 -0.16(-1.37%)
Aug 08, 2022 11.72 11.75 11.60 11.66 126,707 +0.02(+0.14%)
Aug 05, 2022 11.51 11.68 11.45 11.64 174,188 +0.14(+1.25%)
Aug 04, 2022 11.75 11.78 11.48 11.50 184,428 -0.13(-1.10%)
Aug 03, 2022 11.56 11.71 11.50 11.63 266,769 +0.06(+0.55%)
Aug 02, 2022 11.56 11.64 11.46 11.56 166,100 -0.01(-0.07%)
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.