5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
-17.61%
6 MONTH PERFORMANCE
-10.04%
YEAR-TO-DATE PERFORMANCE
-14.55%
1 YEAR PERFORMANCE
-10.41%
Bain Capital Specialty Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $15.37 | $15.01 (-2.34%) | $15.41 | $14.95 | 266,770 | $969.08 M |
| 04/30/2025 | $15.34 | $15.30 (-0.26%) | $15.36 | $14.97 | 425,318 | $987.80 M |
| 04/29/2025 | $15.50 | $15.46 (-0.26%) | $15.71 | $15.26 | 170,300 | $998.13 M |
| 04/28/2025 | $15.46 | $15.54 (0.52%) | $15.67 | $15.38 | 220,500 | $1.00 B |
| 04/25/2025 | $15.43 | $15.53 (0.65%) | $15.56 | $15.32 | 149,739 | $1.00 B |
| 04/24/2025 | $15.02 | $15.44 (2.8%) | $15.54 | $15.01 | 218,900 | $996.84 M |
| 04/23/2025 | $15.12 | $15.04 (-0.53%) | $15.37 | $15.00 | 185,622 | $971.02 M |
| 04/22/2025 | $14.69 | $14.82 (0.88%) | $14.84 | $14.53 | 268,060 | $956.81 M |
| 04/21/2025 | $14.86 | $14.45 (-2.76%) | $14.93 | $14.36 | 219,100 | $932.92 M |
| 04/17/2025 | $14.65 | $14.96 (2.12%) | $15.06 | $14.65 | 199,745 | $965.85 M |
| 04/16/2025 | $14.63 | $14.60 (-0.21%) | $14.86 | $14.55 | 241,925 | $942.61 M |
| 04/15/2025 | $14.53 | $14.68 (1.03%) | $14.86 | $14.53 | 315,926 | $947.77 M |
| 04/14/2025 | $14.35 | $14.53 (1.25%) | $14.62 | $14.10 | 410,400 | $938.09 M |
| 04/11/2025 | $14.29 | $14.23 (-0.42%) | $14.40 | $13.78 | 442,700 | $918.72 M |
| 04/10/2025 | $14.57 | $14.25 (-2.2%) | $14.69 | $14.10 | 740,600 | $920.01 M |
| 04/09/2025 | $13.46 | $14.93 (10.92%) | $15.08 | $13.20 | 602,626 | $963.91 M |
| 04/08/2025 | $14.84 | $13.77 (-7.21%) | $15.05 | $13.60 | 658,908 | $889.02 M |
| 04/07/2025 | $14.51 | $14.25 (-1.79%) | $14.95 | $14.00 | 873,232 | $920.01 M |
| 04/04/2025 | $15.85 | $15.12 (-4.61%) | $15.87 | $14.65 | 840,723 | $976.18 M |
| 04/03/2025 | $16.10 | $16.23 (0.81%) | $16.36 | $16.09 | 290,300 | $1.05 B |
| 04/02/2025 | $16.56 | $16.45 (-0.66%) | $16.57 | $16.39 | 397,628 | $1.06 B |
| 04/01/2025 | $16.62 | $16.67 (0.3%) | $16.82 | $16.50 | 351,710 | $1.08 B |
| 03/31/2025 | $16.60 | $16.60 (0%) | $16.71 | $16.21 | 601,120 | $1.07 B |
| 03/28/2025 | $16.76 | $16.71 (-0.3%) | $16.91 | $16.57 | 331,421 | $1.08 B |
| 03/27/2025 | $16.78 | $16.79 (0.06%) | $16.82 | $16.68 | 416,629 | $1.08 B |
| 03/26/2025 | $16.97 | $16.79 (-1.06%) | $16.97 | $16.71 | 337,900 | $1.08 B |
| 03/25/2025 | $16.99 | $16.90 (-0.53%) | $17.04 | $16.81 | 361,100 | $1.09 B |
| 03/24/2025 | $16.90 | $16.92 (0.12%) | $16.94 | $16.78 | 226,100 | $1.09 B |
| 03/21/2025 | $16.72 | $16.80 (0.48%) | $16.83 | $16.65 | 224,012 | $1.08 B |
| 03/20/2025 | $16.70 | $16.79 (0.54%) | $16.85 | $16.62 | 319,131 | $1.08 B |
| 03/19/2025 | $16.76 | $16.70 (-0.36%) | $16.82 | $16.61 | 292,900 | $1.08 B |
| 03/18/2025 | $16.59 | $16.68 (0.54%) | $16.73 | $16.45 | 420,400 | $1.08 B |
| 03/17/2025 | $16.30 | $16.53 (1.41%) | $16.64 | $16.30 | 396,709 | $1.07 B |
| 03/14/2025 | $16.60 | $16.67 (0.42%) | $16.97 | $16.51 | 612,058 | $1.08 B |
| 03/13/2025 | $16.64 | $16.48 (-0.96%) | $16.70 | $16.45 | 449,449 | $1.06 B |
| 03/12/2025 | $16.82 | $16.61 (-1.25%) | $16.82 | $16.37 | 506,003 | $1.07 B |
| 03/11/2025 | $17.35 | $16.71 (-3.69%) | $17.42 | $16.36 | 943,300 | $1.08 B |
| 03/10/2025 | $17.45 | $17.25 (-1.15%) | $17.52 | $17.15 | 299,549 | $1.11 B |
| 03/07/2025 | $17.40 | $17.56 (0.92%) | $17.72 | $17.32 | 258,800 | $1.13 B |
| 03/06/2025 | $17.62 | $17.30 (-1.82%) | $17.62 | $17.21 | 359,229 | $1.12 B |
| 03/05/2025 | $17.92 | $17.66 (-1.45%) | $17.93 | $17.31 | 610,315 | $1.14 B |
| 03/04/2025 | $18.38 | $17.96 (-2.29%) | $18.58 | $17.86 | 981,725 | $1.16 B |
| 03/03/2025 | $18.95 | $18.60 (-1.85%) | $19.21 | $18.56 | 586,743 | $1.20 B |
| 02/28/2025 | $18.54 | $19.07 (2.86%) | $19.16 | $18.44 | 347,500 | $1.23 B |
| 02/27/2025 | $18.55 | $18.47 (-0.43%) | $18.63 | $18.32 | 320,011 | $1.19 B |
| 02/26/2025 | $18.66 | $18.63 (-0.16%) | $18.94 | $18.58 | 223,600 | $1.20 B |
| 02/25/2025 | $18.59 | $18.68 (0.48%) | $18.71 | $18.43 | 249,800 | $1.21 B |
| 02/24/2025 | $18.67 | $18.55 (-0.64%) | $18.69 | $18.37 | 175,600 | $1.20 B |
| 02/21/2025 | $18.61 | $18.63 (0.11%) | $18.77 | $18.52 | 188,721 | $1.20 B |
| 02/20/2025 | $18.53 | $18.61 (0.43%) | $18.65 | $18.45 | 174,930 | $1.20 B |
| 02/19/2025 | $18.48 | $18.54 (0.32%) | $18.64 | $18.39 | 156,500 | $1.20 B |
| 02/18/2025 | $18.34 | $18.54 (1.09%) | $18.54 | $18.25 | 237,562 | $1.20 B |
| 02/14/2025 | $18.21 | $18.34 (0.71%) | $18.35 | $18.15 | 179,540 | $1.18 B |
| 02/13/2025 | $18.08 | $18.21 (0.72%) | $18.28 | $18.07 | 146,028 | $1.18 B |
| 02/12/2025 | $17.82 | $18.05 (1.29%) | $18.09 | $17.79 | 141,968 | $1.17 B |
| 02/11/2025 | $17.89 | $17.97 (0.45%) | $18.02 | $17.71 | 160,900 | $1.16 B |
| 02/10/2025 | $17.98 | $17.89 (-0.5%) | $18.00 | $17.85 | 149,801 | $1.16 B |
| 02/07/2025 | $18.04 | $17.94 (-0.55%) | $18.16 | $17.92 | 191,838 | $1.16 B |
| 02/06/2025 | $18.09 | $18.04 (-0.28%) | $18.23 | $17.99 | 252,937 | $1.16 B |
| 02/05/2025 | $18.15 | $18.05 (-0.55%) | $18.15 | $17.77 | 314,719 | $1.17 B |
| 02/04/2025 | $18.08 | $18.16 (0.44%) | $18.20 | $18.05 | 197,612 | $1.17 B |
| 02/03/2025 | $18.02 | $18.16 (0.78%) | $18.25 | $17.93 | 101,424 | $1.17 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.
