5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
-26.32%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.50 | $13.69 (1.41%) | $13.74 | $13.36 | 397.92 K | $888.05 M |
| 02/17/2026 | $13.59 | $13.47 (-0.88%) | $13.71 | $13.30 | 402.40 K | $873.78 M |
| 02/13/2026 | $13.49 | $13.56 (0.52%) | $13.71 | $13.32 | 571.14 K | $879.62 M |
| 02/12/2026 | $13.65 | $13.47 (-1.32%) | $13.83 | $13.23 | 482.54 K | $873.78 M |
| 02/11/2026 | $13.76 | $13.59 (-1.24%) | $13.82 | $13.49 | 525.80 K | $881.56 M |
| 02/10/2026 | $13.50 | $13.80 (2.22%) | $13.80 | $13.45 | 582.00 K | $895.19 M |
| 02/09/2026 | $13.08 | $13.49 (3.13%) | $13.49 | $13.01 | 729.02 K | $875.08 M |
| 02/06/2026 | $13.16 | $13.11 (-0.38%) | $13.25 | $13.01 | 575.60 K | $850.43 M |
| 02/05/2026 | $13.12 | $13.11 (-0.08%) | $13.21 | $12.91 | 997.10 K | $850.43 M |
| 02/04/2026 | $12.74 | $13.12 (2.98%) | $13.26 | $12.68 | 929.20 K | $851.07 M |
| 02/03/2026 | $12.87 | $12.61 (-2.02%) | $12.91 | $12.53 | 778.98 K | $817.99 M |
| 02/02/2026 | $13.09 | $12.89 (-1.53%) | $13.10 | $12.49 | 542.26 K | $836.16 M |
| 01/30/2026 | $13.13 | $13.17 (0.3%) | $13.22 | $12.96 | 449.40 K | $854.32 M |
| 01/29/2026 | $13.20 | $13.19 (-0.08%) | $13.28 | $13.08 | 404.00 K | $855.62 M |
| 01/28/2026 | $13.47 | $13.17 (-2.23%) | $13.55 | $13.17 | 303.85 K | $854.32 M |
| 01/27/2026 | $13.36 | $13.42 (0.45%) | $13.57 | $13.32 | 327.20 K | $870.54 M |
| 01/26/2026 | $13.64 | $13.39 (-1.83%) | $13.69 | $13.30 | 605.10 K | $868.59 M |
| 01/23/2026 | $13.72 | $13.64 (-0.58%) | $13.76 | $13.61 | 265.40 K | $884.81 M |
| 01/22/2026 | $13.85 | $13.71 (-1.01%) | $13.87 | $13.68 | 260.60 K | $889.35 M |
| 01/21/2026 | $13.50 | $13.73 (1.7%) | $13.80 | $13.50 | 377.21 K | $890.64 M |
| 01/20/2026 | $13.60 | $13.53 (-0.51%) | $13.63 | $13.46 | 400.88 K | $877.67 M |
| 01/16/2026 | $14.01 | $13.75 (-1.86%) | $14.04 | $13.75 | 284.91 K | $891.94 M |
| 01/15/2026 | $13.87 | $14.03 (1.15%) | $14.03 | $13.73 | 369.10 K | $910.11 M |
| 01/14/2026 | $13.61 | $13.82 (1.54%) | $13.87 | $13.57 | 358.60 K | $896.48 M |
| 01/13/2026 | $13.88 | $13.64 (-1.73%) | $13.93 | $13.59 | 443.72 K | $884.81 M |
| 01/12/2026 | $13.86 | $13.90 (0.29%) | $14.04 | $13.85 | 295.70 K | $901.67 M |
| 01/09/2026 | $14.01 | $13.99 (-0.14%) | $14.08 | $13.97 | 309.13 K | $907.51 M |
| 01/08/2026 | $13.49 | $13.95 (3.41%) | $14.10 | $13.49 | 454.85 K | $904.92 M |
| 01/07/2026 | $13.79 | $13.54 (-1.81%) | $13.86 | $13.50 | 419.70 K | $878.32 M |
| 01/06/2026 | $14.25 | $14.02 (-1.61%) | $14.25 | $13.88 | 257.30 K | $909.46 M |
| 01/05/2026 | $14.00 | $14.23 (1.64%) | $14.35 | $14.00 | 354.33 K | $923.08 M |
| 01/02/2026 | $13.96 | $13.96 (0%) | $14.07 | $13.77 | 382.65 K | $905.56 M |
| 12/31/2025 | $13.82 | $13.91 (0.65%) | $13.99 | $13.82 | 480.90 K | $902.32 M |
| 12/30/2025 | $13.85 | $13.91 (0.43%) | $13.99 | $13.80 | 753.06 K | $902.32 M |
| 12/29/2025 | $13.97 | $13.82 (-1.07%) | $14.14 | $13.81 | 828.60 K | $896.48 M |
| 12/26/2025 | $13.83 | $13.93 (0.72%) | $13.99 | $13.83 | 325.32 K | $903.62 M |
| 12/24/2025 | $13.70 | $13.82 (0.88%) | $13.87 | $13.69 | 405.52 K | $896.48 M |
| 12/23/2025 | $13.75 | $13.66 (-0.65%) | $13.86 | $13.65 | 518.33 K | $886.10 M |
| 12/22/2025 | $13.82 | $13.72 (-0.72%) | $13.89 | $13.65 | 477.93 K | $890.00 M |
| 12/19/2025 | $14.24 | $13.89 (-2.46%) | $14.24 | $13.83 | 1.03 M | $901.02 M |
| 12/18/2025 | $13.85 | $13.87 (0.14%) | $13.88 | $13.68 | 397.84 K | $899.73 M |
| 12/17/2025 | $13.82 | $13.74 (-0.58%) | $14.00 | $13.74 | 404.51 K | $891.29 M |
| 12/16/2025 | $13.85 | $13.90 (0.36%) | $13.92 | $13.76 | 312.19 K | $901.67 M |
| 12/15/2025 | $14.64 | $14.35 (-1.98%) | $14.70 | $14.27 | 467.83 K | $930.86 M |
| 12/12/2025 | $14.58 | $14.50 (-0.55%) | $14.67 | $14.46 | 249.67 K | $940.59 M |
| 12/11/2025 | $14.59 | $14.50 (-0.62%) | $14.68 | $14.50 | 341.89 K | $940.59 M |
| 12/10/2025 | $14.54 | $14.60 (0.41%) | $14.65 | $14.50 | 351.08 K | $947.08 M |
| 12/09/2025 | $14.53 | $14.55 (0.14%) | $14.62 | $14.47 | 316.03 K | $943.84 M |
| 12/08/2025 | $14.33 | $14.49 (1.12%) | $14.54 | $14.31 | 392.49 K | $939.94 M |
| 12/05/2025 | $14.41 | $14.41 (0%) | $14.52 | $14.40 | 223.72 K | $934.76 M |
| 12/04/2025 | $14.43 | $14.43 (0%) | $14.50 | $14.34 | 267.15 K | $936.05 M |
| 12/03/2025 | $14.27 | $14.38 (0.77%) | $14.41 | $14.21 | 299.57 K | $932.81 M |
| 12/02/2025 | $14.24 | $14.24 (0%) | $14.29 | $14.11 | 340.67 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 |
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.
