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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	13.19	13.44	13.18	13.38	239,804	+0.16(+1.21%)
Apr 27, 2026	13.18	13.28	13.10	13.22	281,077	+0.09(+0.69%)
Apr 24, 2026	13.12	13.27	13.02	13.13	270,103	+0.01(+0.08%)
Apr 23, 2026	13.36	13.46	13.10	13.12	196,644	-0.25(-1.87%)
Apr 22, 2026	13.38	13.55	13.33	13.37	233,218	+0.07(+0.53%)
Apr 21, 2026	13.63	13.65	13.25	13.30	415,606	-0.27(-1.99%)
Apr 20, 2026	13.50	13.70	13.40	13.57	840,601	+0.03(+0.22%)
Apr 17, 2026	13.36	13.66	13.36	13.54	398,321	+0.30(+2.27%)
Apr 16, 2026	13.32	13.38	13.22	13.24	307,486	-0.06(-0.45%)
Apr 15, 2026	12.95	13.34	12.95	13.30	401,938	+0.29(+2.23%)
Apr 14, 2026	12.76	13.10	12.76	13.01	351,198	+0.31(+2.44%)
Apr 13, 2026	12.55	12.75	12.48	12.70	337,641	+0.09(+0.71%)
Apr 10, 2026	12.58	12.69	12.55	12.61	328,535	+0.11(+0.88%)
Apr 09, 2026	12.52	12.66	12.48	12.50	403,671	-0.11(-0.87%)
Apr 08, 2026	12.80	12.85	12.51	12.61	564,103	+0.12(+0.96%)
Apr 07, 2026	12.50	12.61	12.44	12.49	584,589	-0.09(-0.72%)
Apr 06, 2026	12.55	12.80	12.53	12.58	590,999	+0.00(+0.00%)
Apr 02, 2026	12.25	12.62	12.11	12.58	548,612	+0.28(+2.28%)
Apr 01, 2026	12.45	12.45	12.14	12.30	599,375	-0.10(-0.81%)
Mar 31, 2026	12.43	12.50	12.21	12.40	435,292	+0.16(+1.31%)
Mar 30, 2026	12.10	12.41	12.06	12.24	511,638	+0.20(+1.66%)
Mar 27, 2026	12.21	12.38	12.03	12.04	612,116	-0.21(-1.71%)
Mar 26, 2026	12.38	12.57	12.22	12.25	317,204	-0.16(-1.29%)
Mar 25, 2026	12.40	12.51	12.23	12.41	485,616	+0.18(+1.47%)
Mar 24, 2026	12.30	12.43	12.23	12.23	266,013	-0.24(-1.92%)
Mar 23, 2026	12.32	12.53	12.11	12.47	456,501	+0.35(+2.89%)
Mar 20, 2026	12.35	12.42	12.08	12.12	818,392	-0.18(-1.46%)
Mar 19, 2026	12.23	12.41	12.18	12.30	381,448	+0.03(+0.24%)
Mar 18, 2026	12.24	12.50	12.24	12.27	527,003	-0.04(-0.32%)
Mar 17, 2026	12.09	12.49	12.05	12.31	589,920	+0.33(+2.75%)
Mar 16, 2026	12.01	12.09	11.82	11.98	676,651	+0.07(+0.59%)
Mar 13, 2026	12.15	12.28	11.91	11.91	997,570	-0.09(-0.72%)
Mar 12, 2026	12.01	12.16	11.93	12.00	980,186	-0.12(-0.96%)
Mar 11, 2026	12.03	12.18	11.95	12.11	652,640	+0.08(+0.64%)
Mar 10, 2026	12.12	12.25	11.94	12.04	559,916	-0.06(-0.48%)
Mar 09, 2026	12.10	12.15	11.86	12.09	662,643	-0.14(-1.11%)
Mar 06, 2026	12.37	12.39	12.21	12.23	375,710	-0.24(-1.94%)
Mar 05, 2026	12.30	12.69	12.30	12.47	366,839	+0.15(+1.25%)
Mar 04, 2026	12.27	12.40	12.06	12.32	377,164	+0.18(+1.51%)
Mar 03, 2026	12.11	12.33	12.01	12.13	626,968	-0.30(-2.41%)
Mar 02, 2026	12.23	12.57	12.08	12.43	743,299	-0.04(-0.31%)
Feb 27, 2026	12.41	12.66	12.01	12.47	954,939	+0.15(+1.25%)
Feb 26, 2026	12.88	12.92	12.26	12.32	1,841,556	-0.50(-3.92%)
Feb 25, 2026	12.70	12.85	12.48	12.82	643,723	+0.13(+0.99%)
Feb 24, 2026	12.46	12.92	12.46	12.69	1,047,421	+0.30(+2.42%)
Feb 23, 2026	12.99	13.08	12.37	12.39	911,988	-0.65(-4.96%)
Feb 20, 2026	12.99	13.20	12.72	13.04	885,030	+0.00(+0.00%)
Feb 19, 2026	13.13	13.15	12.83	13.04	472,058	-0.18(-1.39%)
Feb 18, 2026	13.04	13.27	12.90	13.22	436,231	+0.21(+1.63%)
Feb 17, 2026	13.13	13.24	12.85	13.01	416,562	-0.09(-0.66%)
Feb 13, 2026	13.03	13.24	12.87	13.10	591,276	+0.09(+0.67%)
Feb 12, 2026	13.19	13.36	12.78	13.01	499,547	-0.12(-0.88%)
Feb 11, 2026	13.29	13.35	13.03	13.13	544,314	-0.20(-1.52%)
Feb 10, 2026	13.04	13.33	12.99	13.33	602,032	+0.30(+2.30%)
Feb 09, 2026	12.63	13.03	12.57	13.03	754,406	+0.37(+2.90%)
Feb 06, 2026	12.71	12.80	12.57	12.66	595,871	+0.00(+0.00%)
Feb 05, 2026	12.67	12.76	12.47	12.66	1,032,187	-0.01(-0.08%)
Feb 04, 2026	12.31	12.81	12.25	12.67	961,943	+0.49(+4.04%)
Feb 03, 2026	12.43	12.47	12.10	12.18	806,178	-0.27(-2.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.