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 )

16.52 -0.16 (-0.93%)
Streaming Delayed Price Updated: 3:23 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 (%)
Dec 31, 2020 8.689 8.689 8.689 796,213 +0.09(+1.08%)
Dec 30, 2020 8.660 8.732 8.582 8.596 796,213 -0.07(-0.83%)
Dec 29, 2020 8.695 8.744 8.605 8.668 580,634 +0.01(+0.16%)
Dec 28, 2020 8.695 8.779 8.577 8.654 645,956 -0.01(-0.16%)
Dec 24, 2020 8.744 8.793 8.563 8.668 221,458 -0.07(-0.80%)
Dec 23, 2020 8.674 8.782 8.654 8.737 369,885 +0.12(+1.37%)
Dec 22, 2020 8.661 8.863 8.570 8.619 655,166 -0.08(-0.88%)
Dec 21, 2020 8.709 8.821 8.640 8.695 519,395 -0.04(-0.48%)
Dec 18, 2020 9.030 9.030 8.640 8.737 2,152,293 -0.22(-2.49%)
Dec 17, 2020 8.960 9.086 8.842 8.960 476,337 +0.04(+0.47%)
Dec 16, 2020 8.946 9.044 8.849 8.918 582,237 -0.01(-0.08%)
Dec 15, 2020 8.786 8.953 8.779 8.925 545,849 +0.10(+1.18%)
Dec 14, 2020 8.709 8.870 8.668 8.821 630,784 +0.11(+1.28%)
Dec 11, 2020 8.521 8.741 8.521 8.709 253,607 +0.14(+1.63%)
Dec 10, 2020 8.458 8.619 8.458 8.570 282,278 +0.01(+0.16%)
Dec 09, 2020 8.702 8.796 8.479 8.556 432,384 -0.15(-1.76%)
Dec 08, 2020 8.709 8.814 8.640 8.709 297,349 -0.06(-0.64%)
Dec 07, 2020 8.932 9.023 8.709 8.765 482,992 -0.17(-1.95%)
Dec 04, 2020 8.800 9.322 8.793 8.939 757,378 +0.23(+2.64%)
Dec 03, 2020 8.431 8.828 8.431 8.709 973,400 +0.31(+3.65%)
Dec 02, 2020 8.465 8.605 8.396 8.403 560,321 -0.09(-1.07%)
Dec 01, 2020 8.375 8.549 8.311 8.493 266,100 +0.27(+3.31%)
Nov 30, 2020 8.410 8.472 8.152 8.222 344,932 -0.14(-1.67%)
Nov 27, 2020 8.396 8.584 8.340 8.361 482,098 -0.01(-0.17%)
Nov 25, 2020 8.263 8.438 8.208 8.375 459,708 +0.19(+2.30%)
Nov 24, 2020 8.256 8.389 8.138 8.187 558,529 +0.07(+0.86%)
Nov 23, 2020 8.145 8.194 8.068 8.117 502,258 +0.06(+0.69%)
Nov 20, 2020 8.082 8.242 8.006 8.061 385,506 -0.08(-1.03%)
Nov 19, 2020 7.957 8.219 7.957 8.145 443,118 +0.28(+3.54%)
Nov 18, 2020 7.908 8.110 7.855 7.866 478,668 +0.01(+0.18%)
Nov 17, 2020 7.588 7.936 7.581 7.852 351,399 +0.18(+2.36%)
Nov 16, 2020 7.685 7.755 7.518 7.671 549,908 +0.15(+1.94%)
Nov 13, 2020 7.434 7.553 7.420 7.525 376,177 +0.04(+0.56%)
Nov 12, 2020 7.532 7.650 7.413 7.483 372,005 -0.10(-1.38%)
Nov 11, 2020 7.727 7.727 7.518 7.588 446,523 -0.05(-0.64%)
Nov 10, 2020 7.358 7.671 7.316 7.636 543,396 +0.32(+4.38%)
Nov 09, 2020 7.455 7.880 7.100 7.316 709,839 +0.22(+3.04%)
Nov 06, 2020 7.142 7.386 6.933 7.100 440,763 +0.06(+0.89%)
Nov 05, 2020 6.793 7.135 6.793 7.037 201,194 +0.24(+3.59%)
Nov 04, 2020 6.717 6.908 6.661 6.793 198,270 +0.10(+1.56%)
Nov 03, 2020 6.689 6.744 6.577 6.689 182,148 +0.11(+1.69%)
Nov 02, 2020 6.417 6.731 6.417 6.577 369,684 +0.20(+3.06%)
Oct 30, 2020 6.445 6.668 6.354 6.382 919,848 -0.01(-0.22%)
Oct 29, 2020 6.236 6.424 6.236 6.396 282,736 +0.15(+2.34%)
Oct 28, 2020 6.424 6.480 6.215 6.250 386,293 -0.26(-4.06%)
Oct 27, 2020 6.459 6.605 6.459 6.515 180,671 +0.05(+0.75%)
Oct 26, 2020 6.522 6.529 6.382 6.466 245,556 -0.10(-1.49%)
Oct 23, 2020 6.661 6.682 6.501 6.563 224,902 -0.08(-1.26%)
Oct 22, 2020 6.731 6.765 6.605 6.647 249,498 -0.11(-1.65%)
Oct 21, 2020 6.821 6.849 6.758 6.758 212,248 -0.06(-0.92%)
Oct 20, 2020 6.877 6.891 6.793 6.821 202,296 +0.01(+0.20%)
Oct 19, 2020 6.967 6.967 6.793 6.807 231,328 -0.13(-1.91%)
Oct 16, 2020 6.940 7.000 6.828 6.940 200,503 -0.01(-0.20%)
Oct 15, 2020 6.960 7.004 6.905 6.954 124,983 -0.03(-0.40%)
Oct 14, 2020 6.995 7.093 6.947 6.981 245,269 -0.01(-0.20%)
Oct 13, 2020 7.016 7.037 6.954 6.995 143,554 +0.00(+0.00%)
Oct 12, 2020 7.114 7.114 6.926 6.995 175,382 -0.06(-0.89%)
Oct 09, 2020 7.218 7.246 6.967 7.058 297,095 -0.13(-1.75%)
Oct 08, 2020 7.190 7.302 7.121 7.183 142,959 +0.06(+0.78%)
Oct 07, 2020 7.107 7.170 6.891 7.128 356,397 -0.01(-0.10%)
Oct 06, 2020 7.246 7.316 7.072 7.135 168,967 -0.10(-1.35%)
Oct 05, 2020 7.316 7.344 7.086 7.232 194,627 -0.06(-0.76%)
Oct 02, 2020 7.016 7.316 7.016 7.288 228,921 +0.22(+3.05%)
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.