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 )

16.68 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 6.973 7.045 6.809 7.025 504,020 +0.03(+0.47%)
May 28, 2020 7.222 7.320 6.849 6.993 629,112 -0.11(-1.57%)
May 27, 2020 7.202 7.202 6.862 7.104 332,739 +0.13(+1.88%)
May 26, 2020 6.822 7.038 6.816 6.973 382,543 +0.24(+3.50%)
May 22, 2020 6.665 6.737 6.508 6.737 323,489 +0.12(+1.78%)
May 21, 2020 6.436 6.718 6.397 6.619 304,277 +0.14(+2.12%)
May 20, 2020 6.547 6.744 6.456 6.482 227,491 +0.01(+0.20%)
May 19, 2020 6.456 6.574 6.220 6.469 381,325 +0.05(+0.82%)
May 18, 2020 6.541 6.587 6.292 6.416 417,933 +0.21(+3.38%)
May 15, 2020 6.043 6.213 5.906 6.207 330,667 -0.02(-0.32%)
May 14, 2020 5.899 6.344 5.893 6.227 358,040 +0.14(+2.37%)
May 13, 2020 6.567 6.574 5.952 6.082 733,190 -0.55(-8.29%)
May 12, 2020 6.940 7.169 6.547 6.632 744,357 -0.42(-5.99%)
May 11, 2020 7.068 7.138 6.711 7.055 1,088,258 +0.30(+4.47%)
May 08, 2020 6.586 6.875 6.477 6.753 625,965 +0.24(+3.75%)
May 07, 2020 6.329 6.618 6.136 6.509 706,287 +0.28(+4.54%)
May 06, 2020 6.233 6.528 6.110 6.226 539,869 +0.16(+2.65%)
May 05, 2020 6.001 6.483 5.931 6.065 684,892 +0.14(+2.39%)
May 04, 2020 6.098 6.188 5.783 5.924 332,424 -0.29(-4.65%)
May 01, 2020 6.367 6.415 6.130 6.213 413,523 -0.31(-4.82%)
Apr 30, 2020 6.669 6.811 6.297 6.528 539,363 -0.04(-0.59%)
Apr 29, 2020 6.477 6.888 6.432 6.567 465,575 +0.14(+2.20%)
Apr 28, 2020 6.804 7.055 6.406 6.425 664,023 -0.21(-3.19%)
Apr 27, 2020 6.412 6.804 6.290 6.637 775,347 +0.28(+4.34%)
Apr 24, 2020 5.931 6.490 5.911 6.361 552,817 +0.46(+7.84%)
Apr 23, 2020 5.834 6.046 5.732 5.898 369,419 -0.04(-0.65%)
Apr 22, 2020 6.027 6.091 5.853 5.937 219,313 -0.11(-1.81%)
Apr 21, 2020 6.117 6.258 5.635 6.046 454,198 -0.26(-4.08%)
Apr 20, 2020 6.342 6.464 6.175 6.303 353,335 -0.17(-2.58%)
Apr 17, 2020 6.612 6.734 6.265 6.470 612,114 +0.03(+0.50%)
Apr 16, 2020 6.599 6.849 6.265 6.438 454,537 -0.17(-2.62%)
Apr 15, 2020 6.541 6.758 6.265 6.612 757,409 -0.28(-4.10%)
Apr 14, 2020 6.984 7.068 6.557 6.894 555,585 +0.19(+2.78%)
Apr 13, 2020 7.029 7.029 6.110 6.708 659,691 +0.05(+0.77%)
Apr 09, 2020 5.931 6.907 5.895 6.657 1,294,575 +0.98(+17.19%)
Apr 08, 2020 5.275 6.339 5.266 5.680 1,170,758 +0.60(+11.76%)
Apr 07, 2020 4.890 5.384 4.671 5.082 759,152 +0.42(+8.95%)
Apr 06, 2020 4.960 5.147 4.626 4.665 749,280 -0.04(-0.95%)
Apr 03, 2020 5.012 5.050 4.568 4.710 466,283 -0.39(-7.68%)
Apr 02, 2020 5.346 5.467 4.896 5.102 791,180 -0.04(-0.87%)
Apr 01, 2020 5.783 5.783 5.044 5.147 559,086 -0.81(-13.59%)
Mar 31, 2020 5.866 6.325 5.866 5.956 383,661 +0.03(+0.43%)
Mar 30, 2020 6.624 6.754 5.911 5.931 674,193 -0.86(-12.68%)
Mar 27, 2020 7.051 7.274 6.644 6.792 666,898 -0.27(-3.85%)
Mar 26, 2020 6.154 7.770 6.154 7.064 759,433 +1.12(+18.83%)
Mar 25, 2020 5.567 6.965 5.567 5.944 816,390 +0.29(+5.14%)
Mar 24, 2020 4.967 6.495 4.899 5.653 933,622 +0.90(+18.86%)
Mar 23, 2020 6.130 6.130 4.757 4.757 1,134,579 -1.16(-19.56%)
Mar 20, 2020 7.064 7.200 5.901 5.913 1,014,979 -1.11(-15.85%)
Mar 19, 2020 6.000 7.194 5.882 7.027 1,116,944 +0.98(+16.16%)
Mar 18, 2020 6.080 6.965 5.833 6.049 1,511,916 -0.45(-6.86%)
Mar 17, 2020 6.495 7.212 6.440 6.495 1,064,352 -0.06(-0.94%)
Mar 16, 2020 6.495 7.472 6.414 6.556 1,217,199 -2.36(-26.49%)
Mar 13, 2020 9.457 9.592 8.517 8.919 738,681 -0.23(-2.50%)
Mar 12, 2020 9.859 9.859 7.806 9.148 1,124,764 -1.27(-12.17%)
Mar 11, 2020 10.69 10.69 10.15 10.42 707,209 -0.33(-3.05%)
Mar 10, 2020 10.99 11.10 10.52 10.74 787,334 +0.07(+0.64%)
Mar 09, 2020 11.31 11.35 10.64 10.68 954,096 -0.93(-8.04%)
Mar 06, 2020 11.68 11.82 11.45 11.61 715,076 -0.29(-2.44%)
Mar 05, 2020 12.02 12.16 11.88 11.90 576,101 -0.24(-1.94%)
Mar 04, 2020 11.80 12.22 11.80 12.14 471,850 +0.34(+2.88%)
Mar 03, 2020 11.85 12.04 11.76 11.80 593,648 -0.02(-0.21%)
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.