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

11.23
+0.26 (2.37%)
NYSE · Last Trade: Nov 10th, 5:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202611.2211.2910.9510.97783,79410.97
11/06/202611.0511.3010.9911.14452,47111.14
11/05/202611.3911.4210.9411.17356,20511.17
11/04/202610.9511.3610.9511.24448,55911.24
11/03/202610.9211.0210.8010.88654,89610.88
11/02/202610.8011.0010.7910.92379,25910.92
10/30/202610.8210.8210.7210.77573,98110.77
10/29/202610.6910.8610.6310.85388,97810.85
10/28/202610.4210.7510.4110.60682,75210.60
10/27/202610.1710.4910.1510.45590,52810.45
10/26/202610.0710.1510.0110.05348,73910.05
10/23/202610.1210.1910.0410.07436,39110.07
10/22/202610.0010.2710.0010.24548,05110.24
10/21/202610.1210.219.9910.06569,70910.06
10/20/202610.0310.2410.0310.13787,34010.13
10/19/202610.2810.2810.0510.06533,21910.06
10/16/202610.5810.7110.2510.26439,47810.26
10/15/202610.5510.8210.4810.63428,99810.63
10/14/202610.6210.6310.4310.46788,73110.46
10/13/202610.7410.7910.5810.62667,21910.62
10/12/202610.6110.7710.5510.68456,14910.68
10/09/202610.7710.8210.6110.62416,02810.62
10/08/202610.5510.8010.5310.78524,15410.78
10/07/202610.7510.7810.5510.67635,94710.67
10/06/202610.9811.0010.8210.82477,54310.82
10/05/202611.0511.2410.8910.90623,60610.90
10/02/202611.2011.2110.9811.05522,22411.05
10/01/202611.0111.1510.9511.09405,25611.09
9/30/202611.2711.3411.0411.04481,58411.04
9/29/202611.1411.3511.0511.23744,67111.23
9/28/202611.0611.2210.9611.13564,30911.13
9/25/202611.1311.1311.0011.08478,10911.08
9/24/202611.0811.2111.0011.12515,14211.12
9/23/202611.1411.1811.0511.07428,51611.07
9/22/202611.2511.3311.2111.22583,84211.22
9/21/202611.1511.2511.1111.21337,97111.21
9/18/202611.2411.2510.9511.09774,73611.09
9/17/202611.0911.4611.0911.30579,37111.30
9/16/202611.0211.1310.9711.08781,89411.08
9/15/202611.1311.1310.9511.07753,60711.07
9/14/202611.4711.5611.3911.44556,09211.02
9/11/202611.5511.5711.3811.47518,99311.05
9/10/202611.5011.7211.3911.40783,90710.98
9/09/202611.6111.6211.5011.54429,42711.12
9/08/202611.9211.9211.6111.63508,38711.20
9/04/202611.7711.9711.7611.82246,70911.39
9/03/202611.9112.0111.7111.87429,18211.43
9/02/202611.9411.9411.5011.83531,23611.40
9/01/202612.0012.0411.8711.90593,41211.46
8/31/202611.9312.1311.8912.02506,42911.58
8/28/202611.9212.0011.8811.93421,06111.49
8/27/202611.9012.0611.8711.90382,78911.46
8/26/202612.1212.1911.8611.90449,63111.46
8/25/202612.1512.1912.0212.09411,21611.65
8/24/202612.1312.1712.0112.12371,32111.68
8/21/202612.1512.1712.0012.06363,57511.62
8/20/202612.1312.2211.9612.10298,33111.66
8/19/202612.0712.2011.9812.08465,54111.64
8/18/202612.0812.2211.9612.07368,57711.63
8/17/202612.2712.2711.8712.06897,34611.62
8/14/202612.5812.6512.3812.55313,90012.09
8/13/202612.7812.8612.6112.66466,80612.20
8/12/202612.8412.9012.5012.65421,68212.19
8/11/202613.1013.1012.7012.84387,52812.37