Bain Capital Specialty Finance Inc (NY: BCSF )

15.40 +0.10 (+0.69%)
Streaming Delayed Price Updated: 12:02 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 15.24 15.38 15.21 15.30 166,948 +0.08(+0.53%)
Feb 20, 2024 15.31 15.33 15.21 15.22 159,146 -0.12(-0.78%)
Feb 16, 2024 15.29 15.40 15.19 15.34 159,875 +0.00(+0.00%)
Feb 15, 2024 15.09 15.37 15.09 15.34 185,116 +0.31(+2.06%)
Feb 14, 2024 14.97 15.13 14.97 15.03 148,963 +0.10(+0.67%)
Feb 13, 2024 15.07 15.07 14.91 14.93 251,914 -0.24(-1.58%)
Feb 12, 2024 14.98 15.21 14.98 15.17 151,433 +0.20(+1.34%)
Feb 09, 2024 14.95 14.99 14.87 14.97 152,543 +0.04(+0.27%)
Feb 08, 2024 15.05 15.05 14.85 14.93 189,698 +0.00(+0.00%)
Feb 07, 2024 15.00 15.08 14.78 14.93 205,312 -0.01(-0.07%)
Feb 06, 2024 15.03 15.03 14.87 14.94 144,266 -0.09(-0.60%)
Feb 05, 2024 14.99 15.10 14.80 15.03 232,404 -0.01(-0.07%)
Feb 02, 2024 15.10 15.24 15.00 15.04 210,914 -0.17(-1.12%)
Feb 01, 2024 15.16 15.22 15.01 15.21 335,831 +0.02(+0.13%)
Jan 31, 2024 15.72 15.72 15.18 15.19 433,899 -0.50(-3.19%)
Jan 30, 2024 15.56 15.72 15.53 15.69 230,816 +0.14(+0.90%)
Jan 29, 2024 15.55 15.60 15.41 15.55 206,783 +0.03(+0.19%)
Jan 26, 2024 15.51 15.57 15.43 15.52 173,251 +0.01(+0.06%)
Jan 25, 2024 15.34 15.52 15.28 15.51 249,487 +0.20(+1.31%)
Jan 24, 2024 15.41 15.48 15.30 15.31 189,952 -0.02(-0.13%)
Jan 23, 2024 15.35 15.42 15.29 15.33 129,443 +0.01(+0.07%)
Jan 22, 2024 15.28 15.35 15.25 15.32 132,914 +0.08(+0.52%)
Jan 19, 2024 15.28 15.28 15.12 15.24 94,677 +0.02(+0.13%)
Jan 18, 2024 15.10 15.23 15.02 15.22 218,501 +0.15(+1.00%)
Jan 17, 2024 15.04 15.10 14.98 15.07 132,630 -0.03(-0.20%)
Jan 16, 2024 15.26 15.31 15.09 15.10 184,438 -0.21(-1.37%)
Jan 12, 2024 15.38 15.45 15.28 15.31 204,719 -0.06(-0.39%)
Jan 11, 2024 15.50 15.52 15.25 15.37 182,274 -0.15(-0.97%)
Jan 10, 2024 15.49 15.58 15.48 15.52 154,818 +0.03(+0.19%)
Jan 09, 2024 15.61 15.69 15.48 15.49 235,451 -0.06(-0.39%)
Jan 08, 2024 15.45 15.62 15.36 15.55 337,487 +0.12(+0.78%)
Jan 05, 2024 15.30 15.48 15.26 15.43 257,292 +0.17(+1.11%)
Jan 04, 2024 14.80 15.39 14.75 15.26 221,301 +0.25(+1.67%)
Jan 03, 2024 15.12 15.16 14.88 15.01 293,125 -0.12(-0.79%)
Jan 02, 2024 15.02 15.22 15.01 15.13 323,140 +0.06(+0.40%)
Dec 29, 2023 15.21 15.32 15.05 15.07 366,073 -0.19(-1.25%)
Dec 28, 2023 15.26 15.39 15.21 15.26 261,601 +0.09(+0.59%)
Dec 27, 2023 15.11 15.26 15.09 15.17 313,192 +0.04(+0.26%)
Dec 26, 2023 14.99 15.24 14.99 15.13 317,173 +0.14(+0.91%)
Dec 22, 2023 15.15 15.20 14.99 14.99 249,987 -0.07(-0.45%)
Dec 21, 2023 15.19 15.22 14.97 15.06 290,870 -0.07(-0.45%)
Dec 20, 2023 15.32 15.35 15.13 15.13 260,499 -0.18(-1.14%)
Dec 19, 2023 15.26 15.35 15.09 15.31 454,824 +0.16(+1.03%)
Dec 18, 2023 15.08 15.29 15.07 15.15 400,388 +0.13(+0.84%)
Dec 15, 2023 14.94 15.14 14.91 15.02 1,199,198 +0.17(+1.11%)
Dec 14, 2023 15.13 15.15 14.75 14.86 571,630 -0.18(-1.23%)
Dec 13, 2023 14.84 15.09 14.74 15.04 340,308 +0.15(+0.98%)
Dec 12, 2023 14.86 14.99 14.73 14.90 437,451 +0.05(+0.33%)
Dec 11, 2023 14.98 15.02 14.81 14.85 333,450 -0.21(-1.42%)
Dec 08, 2023 14.94 15.07 14.92 15.06 161,100 +0.14(+0.91%)
Dec 07, 2023 14.69 14.96 14.66 14.93 200,257 +0.29(+1.99%)
Dec 06, 2023 14.82 14.87 14.63 14.63 144,369 -0.17(-1.12%)
Dec 05, 2023 14.82 14.88 14.75 14.80 122,481 -0.01(-0.07%)
Dec 04, 2023 14.76 14.89 14.76 14.81 164,492 -0.03(-0.20%)
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.