-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
-0.54% -
3 MONTH PERFORMANCE
+1.15% -
6 MONTH PERFORMANCE
+6.42% -
YEAR-TO-DATE PERFORMANCE
+11.02% -
1 YEAR PERFORMANCE
+11.98%
Bain Capital Specialty Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $16.78 | $16.73 (-0.3%) | $16.83 | $16.69 | 36,406 | |
| 10/04/2024 | $16.74 | $16.81 (0.42%) | $16.81 | $16.62 | 119,899 | $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 |
| 09/20/2024 | $17.05 | $16.99 (-0.35%) | $17.14 | $16.92 | 317,713 | $1.10 B |
| 09/19/2024 | $17.10 | $17.09 (-0.06%) | $17.14 | $16.96 | 184,327 | $1.10 B |
| 09/18/2024 | $16.93 | $16.95 (0.12%) | $17.17 | $16.89 | 167,858 | $1.09 B |
| 09/17/2024 | $17.14 | $16.88 (-1.52%) | $17.14 | $16.87 | 147,700 | $1.09 B |
| 09/16/2024 | $17.00 | $17.06 (0.35%) | $17.06 | $16.88 | 126,295 | $1.10 B |
| 09/13/2024 | $16.90 | $17.00 (0.59%) | $17.05 | $16.88 | 78,324 | $1.10 B |
| 09/12/2024 | $16.71 | $16.83 (0.72%) | $16.93 | $16.59 | 138,746 | $1.09 B |
| 09/11/2024 | $16.69 | $16.62 (-0.42%) | $16.76 | $16.41 | 262,439 | $1.07 B |
| 09/10/2024 | $16.87 | $16.68 (-1.13%) | $16.89 | $16.63 | 116,702 | $1.08 B |
| 09/09/2024 | $16.92 | $16.79 (-0.77%) | $17.07 | $16.78 | 128,300 | $1.08 B |
| 09/06/2024 | $17.18 | $16.82 (-2.1%) | $17.25 | $16.75 | 272,140 | $1.09 B |
| 09/05/2024 | $17.08 | $17.22 (0.82%) | $17.25 | $17.04 | 157,505 | $1.11 B |
| 09/04/2024 | $17.17 | $17.07 (-0.58%) | $17.21 | $17.02 | 154,200 | $1.10 B |
| 09/03/2024 | $17.13 | $17.17 (0.23%) | $17.25 | $17.07 | 196,011 | $1.11 B |
| 08/30/2024 | $16.93 | $17.11 (1.06%) | $17.15 | $16.93 | 212,517 | $1.10 B |
| 08/29/2024 | $16.82 | $16.96 (0.83%) | $16.99 | $16.80 | 165,411 | $1.09 B |
| 08/28/2024 | $16.75 | $16.72 (-0.18%) | $16.81 | $16.67 | 129,364 | $1.08 B |
| 08/27/2024 | $16.67 | $16.76 (0.54%) | $16.90 | $16.61 | 230,536 | $1.08 B |
| 08/26/2024 | $16.76 | $16.67 (-0.54%) | $16.81 | $16.60 | 186,235 | $1.08 B |
| 08/23/2024 | $16.45 | $16.65 (1.22%) | $16.72 | $16.42 | 251,400 | $1.07 B |
| 08/22/2024 | $16.40 | $16.39 (-0.06%) | $16.45 | $16.34 | 189,983 | $1.06 B |
| 08/21/2024 | $16.36 | $16.33 (-0.18%) | $16.40 | $16.25 | 195,120 | $1.05 B |
| 08/20/2024 | $16.32 | $16.32 (0%) | $16.39 | $16.30 | 128,500 | $1.05 B |
| 08/19/2024 | $16.46 | $16.31 (-0.91%) | $16.49 | $16.25 | 265,127 | $1.05 B |
| 08/16/2024 | $16.18 | $16.41 (1.42%) | $16.47 | $16.10 | 176,203 | $1.06 B |
| 08/15/2024 | $16.01 | $16.16 (0.94%) | $16.21 | $15.92 | 166,500 | $1.04 B |
| 08/14/2024 | $15.71 | $15.87 (1.02%) | $15.88 | $15.71 | 170,800 | $1.02 B |
| 08/13/2024 | $15.64 | $15.72 (0.51%) | $15.83 | $15.61 | 238,600 | $1.01 B |
| 08/12/2024 | $15.47 | $15.61 (0.9%) | $15.62 | $15.45 | 142,900 | $1.01 B |
| 08/09/2024 | $15.50 | $15.41 (-0.58%) | $15.62 | $15.30 | 211,700 | $994.90 M |
| 08/08/2024 | $15.50 | $15.53 (0.19%) | $15.59 | $15.31 | 227,908 | $1.00 B |
| 08/07/2024 | $15.76 | $15.41 (-2.22%) | $15.97 | $15.30 | 366,106 | $994.90 M |
| 08/06/2024 | $15.84 | $15.80 (-0.25%) | $15.93 | $15.74 | 250,500 | $1.02 B |
| 08/05/2024 | $16.01 | $15.63 (-2.37%) | $16.01 | $15.29 | 540,643 | $1.01 B |
| 08/02/2024 | $16.70 | $16.29 (-2.46%) | $16.80 | $16.28 | 277,119 | $1.05 B |
| 08/01/2024 | $16.86 | $16.75 (-0.65%) | $16.94 | $16.66 | 155,108 | $1.08 B |
| 07/31/2024 | $16.94 | $16.76 (-1.06%) | $17.04 | $16.75 | 240,722 | $1.08 B |
| 07/30/2024 | $16.84 | $16.96 (0.71%) | $16.98 | $16.78 | 254,401 | $1.09 B |
| 07/29/2024 | $16.89 | $16.76 (-0.77%) | $17.08 | $16.72 | 341,300 | $1.08 B |
| 07/26/2024 | $16.54 | $16.79 (1.51%) | $16.87 | $16.54 | 244,800 | $1.08 B |
| 07/25/2024 | $16.61 | $16.52 (-0.54%) | $16.64 | $16.49 | 156,416 | $1.07 B |
| 07/24/2024 | $16.55 | $16.58 (0.18%) | $16.62 | $16.40 | 192,509 | $1.07 B |
| 07/23/2024 | $16.66 | $16.51 (-0.9%) | $16.67 | $16.47 | 171,300 | $1.07 B |
| 07/22/2024 | $16.58 | $16.66 (0.48%) | $16.66 | $16.54 | 134,400 | $1.08 B |
| 07/19/2024 | $16.65 | $16.53 (-0.72%) | $16.74 | $16.51 | 149,725 | $1.07 B |
| 07/18/2024 | $16.70 | $16.59 (-0.66%) | $16.70 | $16.43 | 248,300 | $1.07 B |
| 07/17/2024 | $16.61 | $16.66 (0.3%) | $16.75 | $16.60 | 155,700 | $1.08 B |
| 07/16/2024 | $16.65 | $16.62 (-0.18%) | $16.71 | $16.55 | 156,817 | $1.07 B |
| 07/15/2024 | $16.70 | $16.59 (-0.66%) | $16.73 | $16.53 | 148,800 | $1.07 B |
| 07/12/2024 | $16.65 | $16.60 (-0.3%) | $16.74 | $16.60 | 204,600 | $1.07 B |
| 07/11/2024 | $16.62 | $16.58 (-0.24%) | $16.62 | $16.51 | 148,900 | $1.07 B |
| 07/10/2024 | $16.48 | $16.52 (0.24%) | $16.55 | $16.42 | 97,500 | $1.07 B |
| 07/09/2024 | $16.57 | $16.43 (-0.84%) | $16.60 | $16.43 | 160,600 | $1.06 B |
| 07/08/2024 | $16.62 | $16.61 (-0.06%) | $16.62 | $16.52 | 163,300 | $1.07 B |