Bain Capital Specialty Fi... (BCSF)
16.47
-0.20 (-1.20%)
At close: Apr 02, 2025, 3:59 PM
16.40
-0.41%
After-hours: Apr 02, 2025, 08:00 PM EDT
Bain Capital Specialty Finance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.56 | 16.57 | 16.39 | 16.45 | -0.22 | -1.32% | 375,674 |
| Apr 1, 2025 | 16.62 | 16.82 | 16.50 | 16.67 | 0.07 | 0.42% | 351,710 |
| Mar 31, 2025 | 16.60 | 16.71 | 16.21 | 16.60 | -0.11 | -0.66% | 601,120 |
| Mar 28, 2025 | 16.76 | 16.91 | 16.57 | 16.71 | -0.08 | -0.48% | 331,421 |
| Mar 27, 2025 | 16.78 | 16.82 | 16.68 | 16.79 | 0.00 | 0.00% | 416,629 |
| Mar 26, 2025 | 16.97 | 16.97 | 16.71 | 16.79 | -0.11 | -0.65% | 337,900 |
| Mar 25, 2025 | 16.99 | 17.04 | 16.81 | 16.90 | -0.02 | -0.12% | 361,100 |
| Mar 24, 2025 | 16.90 | 16.94 | 16.78 | 16.92 | 0.12 | 0.71% | 226,100 |
| Mar 21, 2025 | 16.72 | 16.83 | 16.65 | 16.80 | 0.01 | 0.06% | 224,012 |
| Mar 20, 2025 | 16.70 | 16.85 | 16.62 | 16.79 | 0.09 | 0.54% | 319,131 |
| Mar 19, 2025 | 16.76 | 16.82 | 16.61 | 16.70 | 0.02 | 0.12% | 292,900 |
| Mar 18, 2025 | 16.59 | 16.73 | 16.45 | 16.68 | 0.15 | 0.91% | 420,400 |
| Mar 17, 2025 | 16.30 | 16.64 | 16.30 | 16.53 | -0.14 | -0.84% | 396,709 |
| Mar 14, 2025 | 16.60 | 16.97 | 16.51 | 16.67 | 0.19 | 1.15% | 612,058 |
| Mar 13, 2025 | 16.64 | 16.70 | 16.45 | 16.48 | -0.13 | -0.78% | 449,449 |
| Mar 12, 2025 | 16.82 | 16.82 | 16.37 | 16.61 | -0.10 | -0.60% | 506,003 |
| Mar 11, 2025 | 17.35 | 17.42 | 16.36 | 16.71 | -0.54 | -3.13% | 943,300 |
| Mar 10, 2025 | 17.45 | 17.52 | 17.15 | 17.25 | -0.31 | -1.77% | 299,549 |
| Mar 7, 2025 | 17.40 | 17.72 | 17.32 | 17.56 | 0.26 | 1.50% | 258,800 |
| Mar 6, 2025 | 17.62 | 17.62 | 17.21 | 17.30 | -0.36 | -2.04% | 359,229 |
| Mar 5, 2025 | 17.92 | 17.93 | 17.31 | 17.66 | -0.30 | -1.67% | 610,315 |
| Mar 4, 2025 | 18.38 | 18.58 | 17.86 | 17.96 | -0.64 | -3.44% | 981,725 |
| Mar 3, 2025 | 18.95 | 19.21 | 18.56 | 18.60 | -0.47 | -2.46% | 586,743 |
| Feb 28, 2025 | 18.54 | 19.16 | 18.44 | 19.07 | 0.60 | 3.25% | 347,500 |
| Feb 27, 2025 | 18.55 | 18.63 | 18.32 | 18.47 | -0.16 | -0.86% | 320,011 |
| Feb 26, 2025 | 18.66 | 18.94 | 18.58 | 18.63 | -0.05 | -0.27% | 223,600 |
| Feb 25, 2025 | 18.59 | 18.71 | 18.43 | 18.68 | 0.13 | 0.70% | 249,800 |
| Feb 24, 2025 | 18.67 | 18.69 | 18.37 | 18.55 | -0.08 | -0.43% | 175,600 |
| Feb 21, 2025 | 18.61 | 18.77 | 18.52 | 18.63 | 0.02 | 0.11% | 188,721 |
| Feb 20, 2025 | 18.53 | 18.65 | 18.45 | 18.61 | 0.07 | 0.38% | 174,930 |
| Feb 19, 2025 | 18.48 | 18.64 | 18.39 | 18.54 | 0.00 | 0.00% | 156,500 |
| Feb 18, 2025 | 18.34 | 18.54 | 18.25 | 18.54 | 0.20 | 1.09% | 237,562 |
| Feb 14, 2025 | 18.21 | 18.35 | 18.15 | 18.34 | 0.13 | 0.71% | 179,540 |
| Feb 13, 2025 | 18.08 | 18.28 | 18.07 | 18.21 | 0.16 | 0.89% | 146,028 |
| Feb 12, 2025 | 17.82 | 18.09 | 17.79 | 18.05 | 0.08 | 0.45% | 141,968 |
| Feb 11, 2025 | 17.89 | 18.02 | 17.71 | 17.97 | 0.08 | 0.45% | 160,900 |
| Feb 10, 2025 | 17.98 | 18.00 | 17.85 | 17.89 | -0.05 | -0.28% | 149,801 |
| Feb 7, 2025 | 18.04 | 18.16 | 17.92 | 17.94 | -0.10 | -0.55% | 191,838 |
| Feb 6, 2025 | 18.09 | 18.23 | 17.99 | 18.04 | -0.01 | -0.06% | 252,937 |
| Feb 5, 2025 | 18.15 | 18.15 | 17.77 | 18.05 | -0.11 | -0.61% | 314,719 |
| Feb 4, 2025 | 18.08 | 18.20 | 18.05 | 18.16 | 0.00 | 0.00% | 197,612 |
| Feb 3, 2025 | 18.02 | 18.25 | 17.93 | 18.16 | -0.01 | -0.06% | 101,424 |
| Jan 31, 2025 | 18.12 | 18.35 | 18.01 | 18.17 | 0.00 | 0.00% | 315,800 |
| Jan 30, 2025 | 17.99 | 18.22 | 17.98 | 18.17 | 0.31 | 1.74% | 348,230 |
| Jan 29, 2025 | 18.05 | 18.07 | 17.77 | 17.86 | -0.18 | -1.00% | 169,700 |
| Jan 28, 2025 | 17.90 | 18.17 | 17.90 | 18.04 | 0.12 | 0.67% | 244,500 |
| Jan 27, 2025 | 17.80 | 17.97 | 17.76 | 17.92 | 0.12 | 0.67% | 191,726 |
| Jan 24, 2025 | 17.68 | 17.80 | 17.64 | 17.80 | 0.06 | 0.34% | 141,433 |
| Jan 23, 2025 | 17.82 | 17.83 | 17.63 | 17.74 | -0.02 | -0.11% | 332,300 |
| Jan 22, 2025 | 17.70 | 17.87 | 17.61 | 17.76 | 0.05 | 0.28% | 138,801 |