Bain Capital Specialty Fi... (BCSF)
NYSE: BCSF
· Real-Time Price · USD
14.37
-0.07 (-0.48%)
At close: Sep 26, 2025, 3:59 PM
14.50
0.93%
After-hours: Sep 26, 2025, 06:29 PM EDT
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.45 | 14.55 | 14.36 | 14.38 | 14.38 | -0.42% | 255,980 |
| Sep 25, 2025 | 14.40 | 14.54 | 14.36 | 14.44 | 14.44 | 0.14% | 299,932 |
| Sep 24, 2025 | 14.51 | 14.60 | 14.25 | 14.42 | 14.42 | -0.62% | 538,934 |
| Sep 23, 2025 | 14.54 | 14.77 | 14.51 | 14.51 | 14.51 | 0.07% | 325,833 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.49 | 14.50 | 14.50 | -2.23% | 439,242 |
| Sep 19, 2025 | 14.87 | 14.97 | 14.76 | 14.83 | 14.83 | -0.20% | 732,792 |
| Sep 18, 2025 | 14.71 | 14.88 | 14.65 | 14.86 | 14.86 | 1.43% | 322,449 |
| Sep 17, 2025 | 14.51 | 14.91 | 14.51 | 14.65 | 14.65 | 0.62% | 282,391 |
| Sep 16, 2025 | 14.70 | 14.81 | 14.52 | 14.56 | 14.56 | -3.89% | 460,357 |
| Sep 15, 2025 | 15.50 | 15.58 | 15.14 | 15.15 | 14.70 | -2.01% | 677,938 |
| Sep 12, 2025 | 15.52 | 15.60 | 15.39 | 15.46 | 15.00 | -0.90% | 444,639 |
| Sep 11, 2025 | 15.50 | 15.68 | 15.50 | 15.60 | 15.14 | 0.78% | 251,734 |
| Sep 10, 2025 | 15.60 | 15.71 | 15.45 | 15.48 | 15.02 | -0.77% | 368,600 |
| Sep 9, 2025 | 15.62 | 15.75 | 15.57 | 15.60 | 15.14 | -0.38% | 222,189 |
| Sep 8, 2025 | 15.67 | 15.73 | 15.60 | 15.66 | 15.19 | -0.06% | 205,843 |
| Sep 5, 2025 | 15.67 | 15.74 | 15.57 | 15.67 | 15.20 | 0.13% | 191,100 |
| Sep 4, 2025 | 15.62 | 15.75 | 15.53 | 15.65 | 15.19 | 0.38% | 220,700 |
| Sep 3, 2025 | 15.63 | 15.73 | 15.56 | 15.59 | 15.13 | -0.06% | 199,276 |
| Sep 2, 2025 | 15.75 | 15.79 | 15.52 | 15.60 | 15.14 | -1.39% | 237,126 |
| Aug 29, 2025 | 15.70 | 15.84 | 15.64 | 15.82 | 15.35 | 1.02% | 251,762 |