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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	17.22	17.34	17.15	17.31	122,148	+0.08(+0.46%)
Dec 20, 2024	16.85	17.38	16.81	17.23	230,009	+0.29(+1.71%)
Dec 19, 2024	17.02	17.18	16.94	16.94	196,494	+0.05(+0.30%)
Dec 18, 2024	17.10	17.37	16.87	16.89	192,685	-0.18(-1.05%)
Dec 17, 2024	17.20	17.25	17.01	17.07	177,684	-0.08(-0.47%)
Dec 16, 2024	17.29	17.29	17.12	17.15	201,562	-0.09(-0.52%)
Dec 13, 2024	17.27	17.34	17.10	17.24	161,166	-0.05(-0.29%)
Dec 12, 2024	17.10	17.36	17.10	17.29	368,856	+0.14(+0.82%)
Dec 11, 2024	17.27	17.27	17.07	17.15	186,447	-0.05(-0.29%)
Dec 10, 2024	17.20	17.26	17.08	17.20	144,944	+0.00(+0.00%)
Dec 09, 2024	16.98	17.27	16.98	17.20	219,328	+0.28(+1.65%)
Dec 06, 2024	16.96	17.02	16.86	16.92	203,157	+0.01(+0.06%)
Dec 05, 2024	17.02	17.10	16.87	16.91	236,862	-0.15(-0.88%)
Dec 04, 2024	17.03	17.07	16.95	17.06	121,051	-0.04(-0.23%)
Dec 03, 2024	17.14	17.19	17.01	17.10	153,776	+0.09(+0.53%)
Dec 02, 2024	17.09	17.09	16.90	17.01	143,024	-0.11(-0.64%)
Nov 29, 2024	17.13	17.19	17.06	17.12	140,585	+0.19(+1.12%)
Nov 27, 2024	16.99	17.15	16.93	16.93	177,000	-0.02(-0.12%)
Nov 26, 2024	16.82	16.98	16.75	16.95	187,916	+0.14(+0.83%)
Nov 25, 2024	16.87	16.96	16.75	16.81	281,179	+0.07(+0.42%)
Nov 22, 2024	16.72	16.75	16.63	16.74	160,412	+0.10(+0.60%)
Nov 21, 2024	16.64	16.74	16.61	16.64	152,756	+0.03(+0.18%)
Nov 20, 2024	16.86	16.89	16.60	16.61	178,198	-0.20(-1.19%)
Nov 19, 2024	16.79	16.92	16.77	16.81	272,647	-0.02(-0.12%)
Nov 18, 2024	16.92	16.92	16.71	16.83	239,363	-0.09(-0.53%)
Nov 15, 2024	16.92	16.95	16.78	16.92	170,845	+0.04(+0.24%)
Nov 14, 2024	16.96	17.03	16.81	16.88	95,650	-0.05(-0.30%)
Nov 13, 2024	16.81	17.00	16.81	16.93	161,572	+0.17(+1.01%)
Nov 12, 2024	16.97	17.00	16.73	16.76	161,607	-0.20(-1.18%)
Nov 11, 2024	17.10	17.15	16.88	16.96	257,920	-0.08(-0.47%)
Nov 08, 2024	16.91	17.13	16.87	17.04	230,537	+0.15(+0.89%)
Nov 07, 2024	16.78	17.13	16.60	16.89	489,687	+0.05(+0.30%)
Nov 06, 2024	16.93	17.01	16.43	16.84	182,948	+0.40(+2.43%)
Nov 05, 2024	16.34	16.52	16.34	16.44	116,176	+0.04(+0.24%)
Nov 04, 2024	16.66	16.72	16.25	16.40	208,695	-0.24(-1.44%)
Nov 01, 2024	16.68	16.83	16.59	16.64	257,557	-0.01(-0.06%)
Oct 31, 2024	16.88	16.92	16.52	16.65	243,359	-0.21(-1.25%)
Oct 30, 2024	16.64	16.95	16.64	16.86	189,466	+0.25(+1.51%)
Oct 29, 2024	16.77	16.82	16.60	16.61	75,235	-0.17(-1.01%)
Oct 28, 2024	16.78	16.84	16.72	16.78	99,155	+0.04(+0.24%)
Oct 25, 2024	16.86	16.90	16.70	16.74	74,744	-0.12(-0.71%)
Oct 24, 2024	16.75	16.89	16.64	16.86	149,992	+0.09(+0.54%)
Oct 23, 2024	16.77	16.85	16.66	16.77	94,646	-0.08(-0.47%)
Oct 22, 2024	16.87	16.93	16.79	16.85	116,401	-0.08(-0.47%)
Oct 21, 2024	16.74	16.95	16.74	16.93	189,118	+0.25(+1.50%)
Oct 18, 2024	16.81	16.82	16.65	16.68	149,696	-0.11(-0.66%)
Oct 17, 2024	16.89	16.89	16.72	16.79	123,109	-0.03(-0.18%)
Oct 16, 2024	16.68	16.88	16.60	16.82	134,290	+0.23(+1.39%)
Oct 15, 2024	16.60	16.71	16.56	16.59	117,173	-0.01(-0.06%)
Oct 14, 2024	16.65	16.65	16.52	16.60	107,135	-0.03(-0.18%)
Oct 11, 2024	16.66	16.70	16.54	16.63	131,405	+0.06(+0.36%)
Oct 10, 2024	16.50	16.71	16.50	16.57	106,859	+0.00(+0.00%)
Oct 09, 2024	16.70	16.73	16.55	16.57	123,926	-0.09(-0.54%)
Oct 08, 2024	16.62	16.71	16.59	16.66	188,750	+0.00(+0.00%)
Oct 07, 2024	16.78	16.83	16.62	16.66	104,152	-0.15(-0.89%)
Oct 04, 2024	16.74	16.81	16.62	16.81	128,596	+0.22(+1.33%)
Oct 03, 2024	16.45	16.63	16.45	16.59	98,900	+0.10(+0.61%)
Oct 02, 2024	16.49	16.60	16.45	16.49	132,178	+0.08(+0.49%)

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 following
Privacy Policy and Terms and Conditions.