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 (%)
Jul 31, 2020 6.701 6.937 6.701 6.795 334,326 +0.05(+0.80%)
Jul 30, 2020 6.633 6.829 6.384 6.741 424,229 +0.21(+3.20%)
Jul 29, 2020 6.525 6.653 6.498 6.532 458,296 +0.00(+0.00%)
Jul 28, 2020 6.309 6.640 6.309 6.532 330,093 +0.13(+2.11%)
Jul 27, 2020 6.478 6.579 6.222 6.397 308,786 -0.09(-1.35%)
Jul 24, 2020 6.701 6.748 6.485 6.485 172,498 -0.26(-3.90%)
Jul 23, 2020 6.748 6.849 6.680 6.748 140,969 -0.02(-0.30%)
Jul 22, 2020 6.768 6.795 6.586 6.768 293,094 -0.01(-0.20%)
Jul 21, 2020 6.653 6.795 6.579 6.782 206,000 +0.13(+1.93%)
Jul 20, 2020 6.761 6.795 6.566 6.653 304,672 -0.09(-1.40%)
Jul 17, 2020 6.775 6.896 6.734 6.748 271,639 -0.04(-0.60%)
Jul 16, 2020 6.923 6.944 6.768 6.788 221,046 -0.09(-1.37%)
Jul 15, 2020 7.092 7.119 6.788 6.883 366,183 +0.02(+0.29%)
Jul 14, 2020 6.910 6.917 6.728 6.863 347,422 -0.07(-1.07%)
Jul 13, 2020 7.085 7.085 6.863 6.937 344,785 -0.04(-0.58%)
Jul 10, 2020 6.815 7.004 6.775 6.977 342,328 +0.09(+1.27%)
Jul 09, 2020 7.011 7.011 6.748 6.890 376,265 -0.14(-2.02%)
Jul 08, 2020 7.079 7.207 6.923 7.031 338,401 -0.11(-1.51%)
Jul 07, 2020 7.267 7.305 7.079 7.139 556,558 -0.21(-2.85%)
Jul 06, 2020 7.490 7.517 7.214 7.348 322,932 -0.09(-1.27%)
Jul 02, 2020 7.456 7.655 7.375 7.443 224,514 +0.03(+0.46%)
Jul 01, 2020 7.396 7.591 7.382 7.409 327,436 -0.07(-0.90%)
Jun 30, 2020 7.389 7.571 7.382 7.477 282,637 -0.03(-0.45%)
Jun 29, 2020 7.416 7.659 7.335 7.510 471,321 +0.02(+0.27%)
Jun 26, 2020 7.595 7.654 7.392 7.490 348,537 -0.15(-1.97%)
Jun 25, 2020 7.425 7.700 7.414 7.641 342,776 +0.20(+2.73%)
Jun 24, 2020 7.464 7.517 7.204 7.438 495,340 -0.18(-2.32%)
Jun 23, 2020 7.824 7.909 7.457 7.615 455,307 -0.13(-1.69%)
Jun 22, 2020 7.824 7.824 7.667 7.746 336,047 -0.18(-2.31%)
Jun 19, 2020 8.040 8.040 7.713 7.929 539,149 +0.07(+0.92%)
Jun 18, 2020 7.837 7.971 7.628 7.857 415,688 -0.10(-1.23%)
Jun 17, 2020 8.184 8.263 7.863 7.955 419,702 -0.18(-2.25%)
Jun 16, 2020 8.250 8.479 8.040 8.138 369,601 +0.06(+0.73%)
Jun 15, 2020 7.654 8.132 7.608 8.079 412,748 +0.25(+3.18%)
Jun 12, 2020 8.021 8.184 7.647 7.831 449,036 +0.10(+1.27%)
Jun 11, 2020 7.857 7.922 7.471 7.732 642,172 -0.36(-4.45%)
Jun 10, 2020 8.584 8.590 7.929 8.093 828,262 -0.43(-5.00%)
Jun 09, 2020 8.381 8.754 8.256 8.518 1,081,748 +0.31(+3.75%)
Jun 08, 2020 7.981 8.623 7.883 8.210 812,283 +0.48(+6.27%)
Jun 05, 2020 7.543 8.073 7.523 7.726 1,028,049 +0.39(+5.36%)
Jun 04, 2020 7.359 7.471 7.202 7.333 414,591 -0.02(-0.27%)
Jun 03, 2020 6.881 7.394 6.842 7.353 794,420 +0.47(+6.85%)
Jun 02, 2020 6.914 6.934 6.685 6.881 382,007 -0.03(-0.38%)
Jun 01, 2020 6.979 7.025 6.678 6.907 526,460 -0.12(-1.68%)
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%)
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.