Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bain Capital Specialty Finance Inc (NY: BCSF )

16.46 -0.22 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.17 11.40 11.17 11.20 100,144 +0.00(+0.00%)
Mar 28, 2019 11.75 11.75 10.83 11.20 561,558 -0.44(-3.79%)
Mar 27, 2019 11.25 11.88 11.25 11.64 617,326 +0.44(+3.91%)
Mar 26, 2019 11.27 11.36 11.02 11.20 67,884 +0.00(+0.00%)
Mar 25, 2019 11.12 11.42 11.07 11.20 70,802 +0.06(+0.56%)
Mar 22, 2019 11.51 11.51 11.14 11.14 139,479 -0.38(-3.26%)
Mar 21, 2019 11.22 11.51 11.22 11.51 88,433 +0.24(+2.12%)
Mar 20, 2019 11.18 11.37 11.03 11.27 102,483 +0.25(+2.27%)
Mar 19, 2019 11.33 11.39 11.00 11.02 130,430 -0.22(-1.92%)
Mar 18, 2019 11.31 11.39 11.13 11.24 67,502 +0.01(+0.05%)
Mar 15, 2019 11.31 11.51 10.90 11.23 866,077 +0.06(+0.56%)
Mar 14, 2019 11.23 11.37 11.13 11.17 213,448 -0.08(-0.71%)
Mar 13, 2019 11.14 11.35 11.13 11.25 167,201 +0.12(+1.07%)
Mar 12, 2019 11.05 11.22 10.90 11.13 274,348 +0.16(+1.45%)
Mar 11, 2019 10.73 11.14 10.64 10.97 239,736 +0.40(+3.76%)
Mar 08, 2019 10.58 10.72 10.53 10.57 307,981 -0.05(-0.43%)
Mar 07, 2019 10.75 10.77 10.42 10.62 197,551 -0.09(-0.85%)
Mar 06, 2019 10.91 11.05 10.69 10.71 256,651 -0.21(-1.93%)
Mar 05, 2019 10.97 11.31 10.92 10.92 120,774 -0.03(-0.26%)
Mar 04, 2019 11.09 11.40 10.94 10.95 348,828 -0.14(-1.23%)
Mar 01, 2019 11.31 11.46 10.83 11.09 579,730 -0.39(-3.42%)
Feb 28, 2019 11.51 11.51 11.01 11.48 475,211 +0.02(+0.20%)
Feb 27, 2019 11.43 11.63 11.37 11.46 270,035 +0.03(+0.25%)
Feb 26, 2019 11.44 11.52 11.33 11.43 175,635 -0.03(-0.25%)
Feb 25, 2019 11.58 11.58 11.31 11.46 211,376 -0.02(-0.15%)
Feb 22, 2019 11.54 11.66 11.47 11.47 289,337 -0.02(-0.15%)
Feb 21, 2019 11.51 11.54 11.40 11.49 275,130 +0.06(+0.55%)
Feb 20, 2019 11.22 11.57 11.22 11.43 337,715 +0.18(+1.57%)
Feb 19, 2019 11.26 11.39 11.20 11.25 308,113 -0.06(-0.50%)
Feb 15, 2019 11.39 11.63 11.30 11.31 410,173 -0.07(-0.65%)
Feb 14, 2019 11.27 11.38 11.20 11.38 371,551 +0.04(+0.35%)
Feb 13, 2019 11.31 11.37 11.26 11.34 216,621 +0.01(+0.05%)
Feb 12, 2019 11.36 11.41 11.24 11.34 317,935 +0.00(+0.00%)
Feb 11, 2019 11.17 11.36 11.17 11.34 186,424 +0.18(+1.63%)
Feb 08, 2019 11.09 11.29 10.97 11.15 153,551 +0.13(+1.13%)
Feb 07, 2019 11.00 11.31 10.81 11.03 169,959 -0.02(-0.21%)
Feb 06, 2019 11.26 11.34 10.90 11.05 218,536 -0.16(-1.47%)
Feb 05, 2019 10.96 11.34 10.96 11.22 168,586 +0.24(+2.18%)
Feb 04, 2019 11.37 11.49 10.81 10.98 306,632 -0.39(-3.40%)
Feb 01, 2019 11.23 11.49 11.23 11.37 415,449 +0.14(+1.21%)
Jan 31, 2019 11.14 11.23 11.10 11.23 241,427 +0.14(+1.28%)
Jan 30, 2019 11.09 11.33 10.97 11.09 512,630 +0.09(+0.77%)
Jan 29, 2019 10.93 11.14 10.90 11.00 389,931 +0.12(+1.10%)
Jan 28, 2019 10.35 11.14 10.30 10.88 1,056,253 +0.51(+4.93%)
Jan 25, 2019 10.26 10.40 10.23 10.37 245,541 +0.14(+1.33%)
Jan 24, 2019 10.03 10.37 10.03 10.23 211,974 +0.14(+1.35%)
Jan 23, 2019 10.22 10.26 10.04 10.10 316,895 +0.04(+0.40%)
Jan 22, 2019 10.39 10.39 10.04 10.06 111,985 -0.32(-3.07%)
Jan 18, 2019 10.21 10.38 9.893 10.38 174,306 +0.19(+1.90%)
Jan 17, 2019 10.18 10.23 10.18 10.18 175,871 -0.01(-0.11%)
Jan 16, 2019 10.37 10.38 10.18 10.19 154,481 -0.16(-1.54%)
Jan 15, 2019 9.932 10.35 9.817 10.35 776,752 +0.46(+4.65%)
Jan 14, 2019 9.932 10.00 9.847 9.893 133,782 +0.02(+0.17%)
Jan 11, 2019 9.984 10.03 9.864 9.876 190,839 -0.14(-1.36%)
Jan 10, 2019 9.949 10.02 9.814 10.01 262,449 +0.09(+0.92%)
Jan 09, 2019 9.870 10.01 9.711 9.921 247,644 +0.10(+0.98%)
Jan 08, 2019 9.910 10.00 9.768 9.824 240,245 -0.06(-0.63%)
Jan 07, 2019 10.10 10.10 9.887 9.887 233,262 -0.04(-0.40%)
Jan 04, 2019 9.978 10.01 9.893 9.927 217,047 +0.03(+0.34%)
Jan 03, 2019 9.870 10.01 9.824 9.893 195,588 -0.02(-0.23%)
Jan 02, 2019 9.500 10.02 9.500 9.915 194,072 +0.38(+4.00%)
Dec 31, 2018 9.910 9.938 9.392 9.534 603,826 -0.30(-3.01%)
Dec 28, 2018 9.762 10.01 9.762 9.830 472,613 +0.12(+1.23%)
Dec 27, 2018 9.550 9.823 9.389 9.711 418,572 +0.02(+0.23%)
Dec 26, 2018 9.117 9.866 9.117 9.688 326,811 +0.47(+5.12%)
Dec 24, 2018 9.150 9.422 8.939 9.217 200,103 +0.14(+1.53%)
Dec 21, 2018 8.817 9.428 8.811 9.078 607,154 +0.32(+3.61%)
Dec 20, 2018 9.105 9.364 8.406 8.761 610,009 -0.35(-3.84%)
Dec 19, 2018 9.200 9.539 9.105 9.111 269,950 -0.14(-1.56%)
Dec 18, 2018 9.311 9.350 9.161 9.255 408,257 +0.12(+1.34%)
Dec 17, 2018 9.577 9.694 9.033 9.133 733,970 -0.53(-5.51%)
Dec 14, 2018 9.911 10.03 9.539 9.666 545,196 -0.24(-2.41%)
Dec 13, 2018 9.894 10.07 9.866 9.905 377,430 -0.08(-0.78%)
Dec 12, 2018 9.916 10.27 9.855 9.983 409,617 +0.02(+0.17%)
Dec 11, 2018 10.02 10.13 9.894 9.966 285,025 -0.06(-0.61%)
Dec 10, 2018 9.922 10.25 9.700 10.03 314,387 +0.03(+0.33%)
Dec 07, 2018 9.994 10.30 9.883 9.994 311,412 -0.04(-0.44%)
Dec 06, 2018 9.855 10.10 9.855 10.04 450,466 -0.07(-0.71%)
Dec 04, 2018 10.17 10.21 9.994 10.11 375,171 -0.08(-0.76%)
Dec 03, 2018 10.27 10.30 10.10 10.19 367,502 -0.03(-0.33%)
Nov 30, 2018 10.01 10.27 9.883 10.22 255,397 +0.12(+1.21%)
Nov 29, 2018 9.922 10.22 9.772 10.10 559,857 +0.09(+0.89%)
Nov 28, 2018 9.933 10.12 9.933 10.01 288,511 -0.07(-0.66%)
Nov 27, 2018 10.24 10.24 9.866 10.08 445,749 -0.17(-1.63%)
Nov 26, 2018 10.29 10.38 10.13 10.24 305,333 -0.06(-0.54%)
Nov 23, 2018 10.21 10.30 10.02 10.30 112,209 +0.14(+1.37%)
Nov 21, 2018 10.16 10.16 10.16 0 -0.11(-1.08%)
Nov 20, 2018 10.27 10.34 9.477 10.27 925,692 -0.01(-0.11%)
Nov 19, 2018 10.27 10.44 10.14 10.28 1,062,102 +0.01(+0.11%)
Nov 16, 2018 10.07 10.41 10.04 10.27 1,551,477 +0.28(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.