Skip to main content

Bain Capital Specialty Finance Inc (NY: BCSF )

16.64 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 16.64 16.76 16.39 16.41 191,282 -0.19(-1.14%)
Sep 30, 2024 16.71 16.81 16.55 16.60 274,192 -0.11(-0.66%)
Sep 27, 2024 16.75 16.77 16.65 16.71 193,027 +0.06(+0.35%)
Sep 26, 2024 16.76 16.80 16.65 16.65 202,497 -0.02(-0.12%)
Sep 25, 2024 16.73 16.79 16.67 16.67 181,128 -0.03(-0.18%)
Sep 24, 2024 16.69 16.73 16.61 16.70 140,911 +0.06(+0.35%)
Sep 23, 2024 16.61 16.72 16.59 16.64 134,908 +0.10(+0.59%)
Sep 20, 2024 16.60 16.70 16.48 16.54 326,269 -0.10(-0.58%)
Sep 19, 2024 16.65 16.69 16.52 16.64 189,290 +0.14(+0.83%)
Sep 18, 2024 16.49 16.72 16.45 16.51 172,378 +0.07(+0.41%)
Sep 17, 2024 16.69 16.69 16.43 16.44 151,650 -0.18(-1.06%)
Sep 16, 2024 16.55 16.61 16.44 16.61 129,696 +0.06(+0.35%)
Sep 13, 2024 16.46 16.60 16.44 16.55 80,433 +0.17(+1.01%)
Sep 12, 2024 16.27 16.49 16.15 16.39 142,482 +0.20(+1.26%)
Sep 11, 2024 16.25 16.32 15.98 16.18 269,506 -0.06(-0.36%)
Sep 10, 2024 16.43 16.45 16.19 16.24 119,844 -0.11(-0.66%)
Sep 09, 2024 16.48 16.62 16.34 16.35 131,724 -0.03(-0.18%)
Sep 06, 2024 16.73 16.80 16.31 16.38 279,468 -0.39(-2.32%)
Sep 05, 2024 16.63 16.80 16.59 16.77 161,746 +0.15(+0.88%)
Sep 04, 2024 16.72 16.76 16.57 16.62 158,352 -0.10(-0.58%)
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.