UK markets closed

Bain Capital Specialty Finance, Inc. (BCSF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.08-0.17 (-1.11%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202115.2515.2514.9515.0815.08244,600
24 Nov 202115.4115.4515.2515.2515.2549,400
23 Nov 202115.5015.5115.3415.4115.41113,400
22 Nov 202115.3715.5815.2815.5215.52163,900
19 Nov 202115.5915.6115.2615.3415.34107,900
18 Nov 202115.4115.5415.3415.4315.43194,200
17 Nov 202115.4415.4815.2915.3615.3686,000
16 Nov 202115.5115.5915.3515.4415.44141,600
15 Nov 202115.8415.8415.4415.5015.50152,200
12 Nov 202115.9216.0315.7315.7415.74161,900
11 Nov 202115.8516.0415.7815.9215.92133,700
10 Nov 202115.8616.0715.7015.7915.79211,300
09 Nov 202115.9115.9515.7115.8215.82152,200
08 Nov 202116.0016.0715.7315.9615.96168,300
05 Nov 202115.9015.9915.8515.9615.96113,100
04 Nov 202115.7315.8715.5515.8215.82138,200
03 Nov 202115.7515.7515.5115.6215.62126,900
02 Nov 202115.6915.6915.3015.5115.51182,800
01 Nov 202115.5315.7015.5115.6215.62131,200
29 Oct 202115.5715.6015.4915.5915.59166,000
28 Oct 202115.3415.5315.3415.5315.53156,100
27 Oct 202115.3915.4015.2315.3415.34114,800
26 Oct 202115.5015.5015.1615.3815.38175,700
25 Oct 202115.4715.5515.3215.4315.43124,200
22 Oct 202115.4015.5315.3215.4515.45210,600
21 Oct 202115.2015.4015.2015.3515.35244,100
20 Oct 202115.1215.2415.0815.2115.21175,900
19 Oct 202114.7815.1014.7815.0415.04179,500
18 Oct 202114.9214.9814.8014.8514.85119,200
15 Oct 202115.0815.0814.8714.9214.92172,700
14 Oct 202115.0915.0914.9214.9514.9589,700
13 Oct 202115.0315.0914.8715.0015.00135,800
12 Oct 202115.0115.2014.9815.0215.02137,100
11 Oct 202114.9815.0714.9614.9914.99125,000
08 Oct 202114.7015.0014.7014.9014.90165,600
07 Oct 202114.9214.9314.7614.7614.76117,700
06 Oct 202114.8514.9914.6914.8214.82174,800
05 Oct 202114.9115.0214.8014.8914.89172,400
04 Oct 202114.8014.9714.7814.8314.83176,300
01 Oct 202114.9614.9614.7614.8614.86114,500
30 Sept 202115.0015.0414.8414.8414.84144,100
29 Sept 202114.7815.0314.7114.9714.97213,600
29 Sept 20210.34 Dividend
28 Sept 202115.2315.2815.1015.1414.80127,400
27 Sept 202115.2315.3015.1715.2514.9193,700
24 Sept 202115.2215.2715.1315.1514.81115,000
23 Sept 202115.1715.2915.0715.1814.84122,200
22 Sept 202115.2115.2915.0015.0514.71143,300
21 Sept 202115.0315.1314.9615.0714.7392,100
20 Sept 202114.9715.1014.7814.9314.59232,500
17 Sept 202115.0115.2515.0015.1514.81380,400
16 Sept 202115.1615.2014.9815.0914.75140,400
15 Sept 202115.2015.2014.9715.1614.82193,100
14 Sept 202115.2515.4315.1015.2514.91197,000
13 Sept 202115.1415.2515.0015.1514.81225,500
10 Sept 202115.3015.3015.0315.0714.7368,100
09 Sept 202115.1815.4215.1315.2314.89120,300
08 Sept 202115.1315.3115.1115.1914.85135,100
07 Sept 202115.1015.3015.0615.1414.80180,900
03 Sept 202115.1015.1915.0515.1614.8272,700
02 Sept 202115.1015.1214.9815.0514.71113,100
01 Sept 202115.1615.3215.1515.1614.8285,100
31 Aug 202115.0315.2114.9615.1314.79159,100
30 Aug 202115.4015.4015.0515.0814.74100,300
27 Aug 202115.1315.4115.0315.3114.97157,000
26 Aug 202115.1315.2014.9515.0514.7198,100
25 Aug 202115.0515.2915.0015.1414.80147,400
24 Aug 202115.1015.1014.9015.0014.66136,400
23 Aug 202115.2415.2714.9515.0314.69126,300
20 Aug 202114.7815.1814.7115.1414.80209,300
19 Aug 202114.9115.0914.6014.6614.33291,100
18 Aug 202115.1815.2615.0115.0514.71164,600
17 Aug 202115.2615.2614.8915.1814.84250,400
16 Aug 202115.3615.4515.1115.2614.92149,700
13 Aug 202115.3115.4615.2815.3615.02157,200
12 Aug 202115.4215.5715.3315.5015.15150,300
11 Aug 202115.3115.5615.2915.4115.06165,000
10 Aug 202115.2715.3415.0915.3314.99166,900
09 Aug 202115.3015.4615.1515.3314.99120,500
06 Aug 202115.1715.5915.0715.3014.96217,800
05 Aug 202115.2015.2614.9215.1514.81273,900
04 Aug 202115.1615.2615.0215.1014.76152,500
03 Aug 202115.1515.3315.0715.1614.82263,500
02 Aug 202115.1815.2915.0115.0514.71170,400
30 Jul 202115.3015.3015.0015.1114.77235,200
29 Jul 202115.2215.4515.1615.2014.86183,300
28 Jul 202115.2015.3015.0815.2214.88100,300
27 Jul 202115.3015.3015.1215.2014.8674,700
26 Jul 202115.3015.4515.2815.3014.96117,100
23 Jul 202115.3815.4115.1615.2814.9488,400
22 Jul 202115.4515.4915.3315.3515.0199,600
21 Jul 202115.3715.5515.3315.3615.02104,700
20 Jul 202115.0615.3415.0115.2614.92148,700
19 Jul 202115.1515.1514.7114.9914.65290,900
16 Jul 202115.3015.4015.2315.2414.9092,600
15 Jul 202115.2815.4715.2115.2914.9594,900
14 Jul 202115.5515.6515.3615.3915.04158,200
13 Jul 202115.5115.5315.3015.4815.13140,600
12 Jul 202115.3315.6415.3015.6115.26139,200
09 Jul 202115.3015.4515.2615.4115.0696,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...