Bain Capital Specialty Finance, Inc. (BCSF) Charts

NYSE Currency in USD Disclaimer

$17.21

north_east $0.26 (1.5%)
Day's range
$16.81
Day's range
$17.38

5 DAY PERFORMANCE

+0.35%

1 MONTH PERFORMANCE

+3.43%

3 MONTH PERFORMANCE

+1.29%

6 MONTH PERFORMANCE

+5.20%

YEAR-TO-DATE PERFORMANCE

+14.20%

1 YEAR PERFORMANCE

+11.18%

Bain Capital Specialty Finance, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $16.85 $17.23   (2.26%) $17.38 $16.81 229,951 $1.11 B
12/19/2024 $17.02 $16.95   (-0.41%) $17.18 $16.93 210,931 $1.09 B
12/18/2024 $17.10 $16.89   (-1.23%) $17.37 $16.87 192,700 $1.09 B
12/17/2024 $17.20 $17.07   (-0.76%) $17.26 $17.01 177,784 $1.10 B
12/16/2024 $17.29 $17.15   (-0.81%) $17.29 $17.12 201,600 $1.11 B
12/13/2024 $17.27 $17.24   (-0.17%) $17.34 $17.10 161,200 $1.11 B
12/12/2024 $17.10 $17.29   (1.11%) $17.36 $17.10 368,900 $1.12 B
12/11/2024 $17.27 $17.15   (-0.69%) $17.27 $17.07 186,447 $1.11 B
12/10/2024 $17.20 $17.20   (0%) $17.26 $17.08 144,944 $1.11 B
12/09/2024 $16.98 $17.20   (1.3%) $17.27 $16.98 219,328 $1.11 B
12/06/2024 $16.96 $16.92   (-0.24%) $17.02 $16.86 203,200 $1.09 B
12/05/2024 $17.02 $16.91   (-0.65%) $17.10 $16.87 236,900 $1.09 B
12/04/2024 $17.03 $17.06   (0.18%) $17.07 $16.95 121,100 $1.10 B
12/03/2024 $17.14 $17.10   (-0.23%) $17.19 $17.01 153,800 $1.10 B
12/02/2024 $17.09 $17.01   (-0.47%) $17.09 $16.90 143,024 $1.10 B
11/29/2024 $17.13 $17.12   (-0.06%) $17.19 $17.06 140,600 $1.11 B
11/27/2024 $16.99 $16.93   (-0.35%) $17.15 $16.93 177,000 $1.09 B
11/26/2024 $16.82 $16.95   (0.77%) $16.98 $16.75 187,916 $1.09 B
11/25/2024 $16.87 $16.81   (-0.36%) $16.96 $16.75 281,200 $1.09 B
11/22/2024 $16.72 $16.74   (0.12%) $16.75 $16.63 160,412 $1.08 B
11/21/2024 $16.64 $16.64   (0%) $16.74 $16.61 152,800 $1.07 B
11/20/2024 $16.86 $16.61   (-1.48%) $16.89 $16.60 178,200 $1.07 B
11/19/2024 $16.79 $16.81   (0.12%) $16.92 $16.77 272,737 $1.09 B
11/18/2024 $16.92 $16.83   (-0.53%) $16.92 $16.72 239,514 $1.09 B
11/15/2024 $16.92 $16.92   (0%) $16.95 $16.78 170,845 $1.09 B
11/14/2024 $16.96 $16.88   (-0.47%) $17.03 $16.81 95,700 $1.09 B
11/13/2024 $16.81 $16.93   (0.71%) $17.00 $16.81 161,617 $1.09 B
11/12/2024 $16.97 $16.76   (-1.24%) $17.00 $16.73 161,607 $1.08 B
11/11/2024 $17.10 $16.96   (-0.82%) $17.15 $16.88 257,997 $1.09 B
11/08/2024 $16.91 $17.04   (0.77%) $17.13 $16.87 230,537 $1.10 B
11/07/2024 $16.78 $16.89   (0.66%) $17.13 $16.60 489,700 $1.09 B
11/06/2024 $16.93 $16.84   (-0.53%) $17.01 $16.43 183,031 $1.09 B
11/05/2024 $16.34 $16.44   (0.61%) $16.52 $16.34 116,200 $1.06 B
11/04/2024 $16.66 $16.40   (-1.56%) $16.72 $16.25 208,720 $1.06 B
11/01/2024 $16.68 $16.64   (-0.24%) $16.83 $16.60 257,600 $1.07 B
10/31/2024 $16.88 $16.65   (-1.36%) $16.92 $16.52 243,400 $1.07 B
10/30/2024 $16.64 $16.86   (1.32%) $16.95 $16.64 189,500 $1.09 B
10/29/2024 $16.77 $16.61   (-0.95%) $16.82 $16.60 75,235 $1.07 B
10/28/2024 $16.78 $16.78   (0%) $16.84 $16.72 99,200 $1.08 B
10/25/2024 $16.86 $16.74   (-0.71%) $16.90 $16.70 74,744 $1.08 B
10/24/2024 $16.75 $16.86   (0.66%) $16.89 $16.64 150,000 $1.09 B
10/23/2024 $16.77 $16.77   (0%) $16.85 $16.66 94,646 $1.08 B
10/22/2024 $16.87 $16.85   (-0.12%) $16.93 $16.79 116,401 $1.09 B
10/21/2024 $16.74 $16.93   (1.14%) $16.95 $16.74 189,118 $1.09 B
10/18/2024 $16.81 $16.68   (-0.77%) $16.82 $16.65 149,700 $1.08 B
10/17/2024 $16.89 $16.79   (-0.59%) $16.89 $16.72 123,109 $1.08 B
10/16/2024 $16.68 $16.82   (0.84%) $16.88 $16.60 134,300 $1.09 B
10/15/2024 $16.60 $16.59   (-0.06%) $16.72 $16.56 117,200 $1.07 B
10/14/2024 $16.65 $16.60   (-0.3%) $16.65 $16.52 107,135 $1.07 B
10/11/2024 $16.66 $16.63   (-0.18%) $16.70 $16.54 131,405 $1.07 B
10/10/2024 $16.50 $16.57   (0.42%) $16.71 $16.50 106,859 $1.07 B
10/09/2024 $16.70 $16.57   (-0.78%) $16.73 $16.55 123,926 $1.07 B
10/08/2024 $16.62 $16.66   (0.24%) $16.71 $16.59 188,750 $1.08 B
10/07/2024 $16.78 $16.66   (-0.72%) $16.83 $16.62 104,200 $1.08 B
10/04/2024 $16.74 $16.81   (0.42%) $16.81 $16.62 128,596 $1.09 B
10/03/2024 $16.45 $16.59   (0.85%) $16.63 $16.45 98,900 $1.07 B
10/02/2024 $16.49 $16.49   (0%) $16.60 $16.45 132,200 $1.06 B
10/01/2024 $16.64 $16.41   (-1.38%) $16.76 $16.39 191,300 $1.06 B
09/30/2024 $16.71 $16.60   (-0.66%) $16.81 $16.55 274,200 $1.07 B
09/27/2024 $17.20 $17.16   (-0.23%) $17.22 $17.10 188,000 $1.11 B
09/26/2024 $17.21 $17.10   (-0.64%) $17.25 $17.10 197,700 $1.10 B
09/25/2024 $17.18 $17.12   (-0.35%) $17.24 $17.12 176,400 $1.11 B
09/24/2024 $17.14 $17.15   (0.06%) $17.18 $17.06 137,216 $1.11 B
09/23/2024 $17.06 $17.09   (0.18%) $17.17 $17.04 131,400 $1.10 B