5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-17.72%
1 YEAR PERFORMANCE
-14.80%
Bain Capital Specialty Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.41 | $14.41 (0%) | $14.52 | $14.40 | 221.54 K | $934.76 M |
| 12/04/2025 | $14.43 | $14.43 (0%) | $14.50 | $14.34 | 264.77 K | $936.05 M |
| 12/03/2025 | $14.27 | $14.38 (0.77%) | $14.41 | $14.21 | 296.62 K | $932.81 M |
| 12/02/2025 | $14.24 | $14.24 (0%) | $14.29 | $14.11 | 337.30 K | $923.73 M |
| 12/01/2025 | $14.30 | $14.22 (-0.56%) | $14.33 | $14.15 | 329.00 K | $922.43 M |
| 11/28/2025 | $14.23 | $14.33 (0.7%) | $14.39 | $14.23 | 267.23 K | $929.57 M |
| 11/26/2025 | $14.19 | $14.27 (0.56%) | $14.39 | $14.17 | 361.05 K | $925.67 M |
| 11/25/2025 | $14.12 | $14.19 (0.5%) | $14.22 | $13.91 | 335.22 K | $920.48 M |
| 11/24/2025 | $14.09 | $14.07 (-0.14%) | $14.18 | $13.96 | 753.71 K | $912.70 M |
| 11/21/2025 | $13.80 | $14.18 (2.75%) | $14.22 | $13.80 | 529.20 K | $919.84 M |
| 11/20/2025 | $13.84 | $13.78 (-0.43%) | $13.94 | $13.64 | 757.20 K | $893.89 M |
| 11/19/2025 | $13.79 | $13.80 (0.07%) | $13.99 | $13.70 | 500.10 K | $895.19 M |
| 11/18/2025 | $13.53 | $13.74 (1.55%) | $13.81 | $13.45 | 450.20 K | $891.29 M |
| 11/17/2025 | $13.92 | $13.56 (-2.59%) | $13.95 | $13.53 | 625.92 K | $879.62 M |
| 11/14/2025 | $13.80 | $13.89 (0.65%) | $13.92 | $13.72 | 302.11 K | $901.02 M |
| 11/13/2025 | $14.00 | $13.87 (-0.93%) | $14.12 | $13.79 | 333.40 K | $899.73 M |
| 11/12/2025 | $13.82 | $14.01 (1.37%) | $14.13 | $13.76 | 322.35 K | $908.81 M |
| 11/11/2025 | $13.69 | $13.73 (0.29%) | $13.83 | $13.49 | 499.20 K | $890.64 M |
| 11/10/2025 | $13.92 | $13.92 (0%) | $14.05 | $13.73 | 413.40 K | $902.97 M |
| 11/07/2025 | $13.81 | $13.89 (0.58%) | $13.96 | $13.67 | 367.90 K | $901.02 M |
| 11/06/2025 | $13.99 | $13.75 (-1.72%) | $14.15 | $13.69 | 312.22 K | $891.94 M |
| 11/05/2025 | $13.91 | $13.94 (0.22%) | $13.94 | $13.47 | 392.53 K | $904.27 M |
| 11/04/2025 | $14.06 | $13.97 (-0.64%) | $14.13 | $13.90 | 300.33 K | $906.21 M |
| 11/03/2025 | $14.01 | $14.09 (0.57%) | $14.14 | $13.85 | 256.20 K | $914.00 M |
| 10/31/2025 | $13.96 | $14.07 (0.79%) | $14.18 | $13.92 | 382.51 K | $912.70 M |
| 10/30/2025 | $14.10 | $14.05 (-0.35%) | $14.13 | $13.88 | 370.83 K | $911.40 M |
| 10/29/2025 | $14.32 | $14.16 (-1.12%) | $14.41 | $14.12 | 262.40 K | $918.54 M |
| 10/28/2025 | $14.37 | $14.41 (0.28%) | $14.55 | $14.35 | 350.73 K | $934.76 M |
| 10/27/2025 | $14.15 | $14.30 (1.06%) | $14.32 | $14.09 | 216.74 K | $927.62 M |
| 10/24/2025 | $14.25 | $14.10 (-1.05%) | $14.28 | $14.01 | 353.40 K | $914.65 M |
| 10/23/2025 | $14.10 | $14.12 (0.14%) | $14.22 | $14.05 | 328.50 K | $915.94 M |
| 10/22/2025 | $14.14 | $14.03 (-0.78%) | $14.31 | $14.01 | 383.40 K | $910.11 M |
| 10/21/2025 | $14.00 | $14.23 (1.64%) | $14.28 | $14.00 | 267.23 K | $923.08 M |
| 10/20/2025 | $13.91 | $14.01 (0.72%) | $14.03 | $13.76 | 391.13 K | $908.81 M |
| 10/17/2025 | $13.69 | $13.89 (1.46%) | $13.94 | $13.66 | 529.91 K | $901.02 M |
| 10/16/2025 | $13.99 | $13.66 (-2.36%) | $14.00 | $13.66 | 361.50 K | $886.10 M |
| 10/15/2025 | $14.17 | $13.99 (-1.27%) | $14.24 | $13.88 | 355.21 K | $907.51 M |
| 10/14/2025 | $13.61 | $14.07 (3.38%) | $14.10 | $13.54 | 511.09 K | $912.70 M |
| 10/13/2025 | $13.33 | $13.70 (2.78%) | $13.72 | $13.30 | 474.50 K | $888.70 M |
| 10/10/2025 | $13.40 | $13.28 (-0.9%) | $13.49 | $13.23 | 428.52 K | $861.45 M |
| 10/09/2025 | $13.66 | $13.42 (-1.76%) | $13.74 | $13.32 | 697.25 K | $870.54 M |
| 10/08/2025 | $13.69 | $13.69 (0%) | $13.97 | $13.67 | 561.81 K | $888.05 M |
| 10/07/2025 | $13.91 | $13.77 (-1.01%) | $14.06 | $13.62 | 464.90 K | $893.24 M |
| 10/06/2025 | $14.07 | $13.97 (-0.71%) | $14.22 | $13.94 | 384.02 K | $906.21 M |
| 10/03/2025 | $14.25 | $14.05 (-1.4%) | $14.37 | $14.05 | 352.90 K | $911.40 M |
| 10/02/2025 | $13.99 | $14.19 (1.43%) | $14.24 | $13.93 | 318.30 K | $920.48 M |
| 10/01/2025 | $14.24 | $14.00 (-1.69%) | $14.26 | $13.97 | 680.64 K | $908.16 M |
| 09/30/2025 | $14.17 | $14.25 (0.56%) | $14.48 | $14.09 | 491.13 K | $924.38 M |
| 09/29/2025 | $14.47 | $14.19 (-1.94%) | $14.47 | $14.16 | 500.72 K | $920.48 M |
| 09/26/2025 | $14.45 | $14.38 (-0.48%) | $14.55 | $14.36 | 256.00 K | $932.81 M |
| 09/25/2025 | $14.40 | $14.44 (0.28%) | $14.54 | $14.36 | 299.93 K | $936.70 M |
| 09/24/2025 | $14.51 | $14.42 (-0.62%) | $14.60 | $14.25 | 538.93 K | $935.40 M |
| 09/23/2025 | $14.54 | $14.51 (-0.21%) | $14.77 | $14.51 | 325.83 K | $941.24 M |
| 09/22/2025 | $14.80 | $14.50 (-2.03%) | $14.80 | $14.49 | 439.24 K | $940.59 M |
| 09/19/2025 | $14.87 | $14.83 (-0.27%) | $14.97 | $14.76 | 732.79 K | $962.00 M |
| 09/18/2025 | $14.71 | $14.86 (1.02%) | $14.88 | $14.65 | 322.45 K | $963.95 M |
| 09/17/2025 | $14.51 | $14.65 (0.96%) | $14.91 | $14.51 | 282.39 K | $950.32 M |
| 09/16/2025 | $14.70 | $14.56 (-0.95%) | $14.81 | $14.52 | 460.36 K | $944.49 M |
| 09/15/2025 | $15.50 | $15.15 (-2.26%) | $15.58 | $15.14 | 677.94 K | $982.76 M |
| 09/12/2025 | $15.52 | $15.46 (-0.39%) | $15.60 | $15.39 | 444.64 K | $1.00 B |
| 09/11/2025 | $15.50 | $15.60 (0.65%) | $15.68 | $15.50 | 251.73 K | $1.01 B |
| 09/10/2025 | $15.60 | $15.48 (-0.77%) | $15.71 | $15.45 | 368.60 K | $1.00 B |
| 09/09/2025 | $15.62 | $15.60 (-0.13%) | $15.75 | $15.57 | 222.19 K | $1.01 B |
| 09/08/2025 | $15.67 | $15.66 (-0.06%) | $15.73 | $15.60 | 205.84 K | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
