Skip to main content

Bain Capital Specialty Finance Inc (NY: BCSF )

15.02 -0.13 (-0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 15.20 15.20 15.01 15.02 126,585 -0.13(-0.86%)
Nov 27, 2023 15.20 15.21 15.07 15.15 168,899 -0.05(-0.33%)
Nov 24, 2023 15.16 15.26 15.10 15.20 93,991 +0.10(+0.66%)
Nov 22, 2023 15.14 15.18 15.03 15.10 137,675 -0.04(-0.26%)
Nov 21, 2023 15.13 15.18 15.02 15.14 150,617 +0.02(+0.13%)
Nov 20, 2023 15.07 15.18 15.04 15.12 194,606 +0.02(+0.13%)
Nov 17, 2023 15.06 15.18 14.99 15.10 205,009 +0.04(+0.27%)
Nov 16, 2023 15.20 15.25 15.04 15.06 134,980 -0.17(-1.12%)
Nov 15, 2023 15.25 15.35 15.19 15.23 175,985 -0.02(-0.13%)
Nov 14, 2023 15.24 15.35 15.24 15.25 151,101 +0.11(+0.73%)
Nov 13, 2023 15.23 15.33 15.13 15.14 132,213 -0.17(-1.11%)
Nov 10, 2023 15.29 15.42 15.24 15.31 195,688 +0.09(+0.59%)
Nov 09, 2023 15.23 15.47 15.18 15.22 180,316 -0.03(-0.20%)
Nov 08, 2023 15.20 15.43 15.17 15.25 204,287 -0.06(-0.39%)
Nov 07, 2023 15.51 15.51 14.78 15.31 455,867 -0.41(-2.61%)
Nov 06, 2023 15.71 15.75 15.53 15.72 182,330 +0.05(+0.32%)
Nov 03, 2023 15.69 15.80 15.61 15.67 145,573 +0.16(+1.03%)
Nov 02, 2023 15.61 15.62 15.26 15.51 386,009 +0.07(+0.45%)
Nov 01, 2023 15.27 15.62 15.23 15.44 301,422 +0.30(+1.98%)
Oct 31, 2023 15.28 15.48 15.01 15.14 254,004 +0.05(+0.33%)
Oct 30, 2023 14.83 15.13 14.81 15.09 226,108 +0.40(+2.72%)
Oct 27, 2023 14.64 14.85 14.64 14.69 191,832 -0.05(-0.34%)
Oct 26, 2023 14.65 14.89 14.65 14.74 109,225 +0.06(+0.41%)
Oct 25, 2023 14.79 14.92 14.60 14.68 122,503 -0.17(-1.14%)
Oct 24, 2023 14.84 15.07 14.76 14.85 230,874 +0.06(+0.41%)
Oct 23, 2023 14.93 14.98 14.75 14.79 197,637 -0.27(-1.79%)
Oct 20, 2023 15.26 15.27 14.96 15.06 136,082 -0.19(-1.25%)
Oct 19, 2023 15.35 15.51 15.24 15.25 180,515 -0.10(-0.65%)
Oct 18, 2023 15.32 15.50 15.18 15.35 284,934 -0.04(-0.26%)
Oct 17, 2023 15.52 15.52 15.33 15.39 214,991 -0.22(-1.41%)
Oct 16, 2023 15.33 15.64 15.30 15.61 203,972 +0.41(+2.70%)
Oct 13, 2023 15.23 15.31 15.13 15.20 107,419 -0.03(-0.20%)
Oct 12, 2023 15.24 15.28 15.00 15.23 192,233 +0.04(+0.26%)
Oct 11, 2023 15.09 15.25 15.06 15.19 143,018 +0.10(+0.66%)
Oct 10, 2023 15.14 15.27 15.04 15.09 154,707 +0.04(+0.27%)
Oct 09, 2023 14.90 15.17 14.90 15.05 201,723 +0.11(+0.74%)
Oct 06, 2023 14.80 15.07 14.79 14.94 115,003 +0.10(+0.67%)
Oct 05, 2023 14.86 14.97 14.76 14.84 118,958 -0.07(-0.47%)
Oct 04, 2023 14.99 15.02 14.67 14.91 229,992 -0.02(-0.13%)
Oct 03, 2023 15.01 15.03 14.63 14.93 351,349 -0.11(-0.73%)
Oct 02, 2023 15.33 15.33 14.95 15.04 440,166 -0.27(-1.76%)
Sep 29, 2023 15.60 15.64 15.21 15.31 429,985 -0.28(-1.80%)
Sep 28, 2023 15.37 15.67 15.31 15.59 336,929 +0.26(+1.70%)
Sep 27, 2023 15.65 15.77 15.29 15.33 538,947 -0.34(-2.17%)
Sep 26, 2023 15.45 15.72 15.41 15.67 494,690 +0.16(+1.00%)
Sep 25, 2023 15.78 15.54 15.45 15.51 422,009 -0.32(-2.03%)
Sep 22, 2023 15.70 15.93 15.69 15.84 275,489 +0.18(+1.12%)
Sep 21, 2023 15.75 15.92 15.60 15.66 393,394 -0.30(-1.89%)
Sep 20, 2023 16.30 16.35 15.93 15.96 538,188 -0.30(-1.85%)
Sep 19, 2023 15.95 16.30 15.94 16.26 573,250 +0.34(+2.14%)
Sep 18, 2023 15.72 16.02 15.72 15.92 342,857 +0.22(+1.43%)
Sep 15, 2023 15.63 15.76 15.57 15.70 350,145 +0.07(+0.44%)
Sep 14, 2023 15.65 15.70 15.58 15.63 269,852 +0.12(+0.75%)
Sep 13, 2023 15.44 15.57 15.44 15.51 249,734 +0.14(+0.89%)
Sep 12, 2023 15.57 15.61 15.37 15.38 216,097 -0.21(-1.37%)
Sep 11, 2023 15.57 15.69 15.56 15.59 371,383 +0.07(+0.44%)
Sep 08, 2023 15.44 15.54 15.37 15.52 198,327 +0.12(+0.76%)
Sep 07, 2023 15.20 15.47 15.20 15.41 239,844 +0.18(+1.15%)
Sep 06, 2023 15.29 15.33 15.16 15.23 198,959 -0.06(-0.38%)
Sep 05, 2023 15.47 15.51 15.24 15.29 247,954 -0.19(-1.26%)
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.