Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
15.05
-0.21 (-1.38%)
At close: Aug 15, 2025, 4:00 PM
15.08
+0.03 (0.20%)
After-hours: Aug 15, 2025, 7:36 PM EDT
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.30 | 15.35 | 15.05 | 15.05 | 15.05 | -1.38% | 307,050 |
| Aug 14, 2025 | 15.15 | 15.29 | 15.12 | 15.26 | 15.26 | 0.20% | 314,406 |
| Aug 13, 2025 | 15.17 | 15.27 | 15.11 | 15.23 | 15.23 | 0.46% | 213,453 |
| Aug 12, 2025 | 15.11 | 15.18 | 15.01 | 15.16 | 15.16 | 0.40% | 197,930 |
| Aug 11, 2025 | 15.20 | 15.21 | 14.98 | 15.10 | 15.10 | -0.66% | 218,776 |
| Aug 8, 2025 | 15.03 | 15.25 | 15.03 | 15.20 | 15.20 | 1.74% | 328,442 |
| Aug 7, 2025 | 15.15 | 15.15 | 14.85 | 14.94 | 14.94 | -1.39% | 190,021 |
| Aug 6, 2025 | 15.01 | 15.20 | 14.75 | 15.15 | 15.15 | 2.64% | 300,277 |
| Aug 5, 2025 | 14.51 | 14.87 | 14.40 | 14.76 | 14.76 | 0.54% | 343,924 |
| Aug 4, 2025 | 14.76 | 14.82 | 14.65 | 14.68 | 14.68 | -0.27% | 222,767 |
| Aug 1, 2025 | 14.88 | 14.99 | 14.60 | 14.72 | 14.72 | -1.87% | 295,674 |
| Jul 31, 2025 | 14.88 | 15.02 | 14.85 | 15.00 | 15.00 | 0.54% | 398,980 |
| Jul 30, 2025 | 15.11 | 15.15 | 14.82 | 14.92 | 14.92 | -1.19% | 213,737 |
| Jul 29, 2025 | 15.25 | 15.25 | 14.92 | 15.10 | 15.10 | -0.33% | 165,485 |
| Jul 28, 2025 | 15.35 | 15.39 | 15.11 | 15.15 | 15.15 | -0.85% | 244,575 |
| Jul 25, 2025 | 15.44 | 15.44 | 15.24 | 15.28 | 15.28 | -0.52% | 158,593 |
| Jul 24, 2025 | 15.50 | 15.54 | 15.34 | 15.36 | 15.36 | -0.84% | 248,579 |
| Jul 23, 2025 | 15.35 | 15.54 | 15.25 | 15.49 | 15.49 | 1.51% | 255,362 |
| Jul 22, 2025 | 15.17 | 15.31 | 15.17 | 15.26 | 15.26 | 0.59% | 131,100 |
| Jul 21, 2025 | 15.56 | 15.58 | 15.16 | 15.17 | 15.17 | -2.32% | 298,782 |
| Jul 18, 2025 | 15.79 | 15.82 | 15.51 | 15.53 | 15.53 | -1.40% | 230,358 |
| Jul 17, 2025 | 15.64 | 15.78 | 15.59 | 15.75 | 15.75 | 0.45% | 192,071 |
| Jul 16, 2025 | 15.60 | 15.70 | 15.43 | 15.68 | 15.68 | 0.97% | 165,775 |
| Jul 15, 2025 | 15.57 | 15.70 | 15.51 | 15.53 | 15.53 | -0.26% | 225,233 |
| Jul 14, 2025 | 15.48 | 15.60 | 15.36 | 15.57 | 15.57 | 0.52% | 266,400 |
| Jul 11, 2025 | 15.43 | 15.59 | 15.28 | 15.49 | 15.49 | 0.52% | 227,492 |
| Jul 10, 2025 | 15.26 | 15.51 | 15.20 | 15.41 | 15.41 | 0.92% | 278,556 |
| Jul 9, 2025 | 15.12 | 15.29 | 15.05 | 15.27 | 15.27 | 1.19% | 362,212 |
| Jul 8, 2025 | 15.08 | 15.18 | 15.01 | 15.09 | 15.09 | 0.27% | 167,694 |
| Jul 7, 2025 | 15.12 | 15.24 | 14.90 | 15.05 | 15.05 | -1.31% | 516,306 |
| Jul 3, 2025 | 15.15 | 15.32 | 15.14 | 15.25 | 15.25 | 0.66% | 165,382 |
| Jul 2, 2025 | 15.01 | 15.17 | 14.88 | 15.15 | 15.15 | 1.34% | 370,823 |
| Jul 1, 2025 | 14.94 | 15.10 | 14.94 | 14.95 | 14.95 | -0.60% | 312,818 |
| Jun 30, 2025 | 14.93 | 15.15 | 14.93 | 15.04 | 15.04 | 0.67% | 392,711 |
| Jun 27, 2025 | 15.05 | 15.17 | 14.85 | 14.94 | 14.94 | -0.20% | 319,536 |
| Jun 26, 2025 | 14.82 | 15.02 | 14.71 | 14.97 | 14.97 | 1.01% | 877,938 |
| Jun 25, 2025 | 14.94 | 14.95 | 14.72 | 14.82 | 14.82 | -0.87% | 195,913 |
| Jun 24, 2025 | 14.77 | 15.00 | 14.69 | 14.95 | 14.95 | 1.49% | 222,086 |
| Jun 23, 2025 | 14.85 | 14.92 | 14.59 | 14.73 | 14.73 | -1.27% | 314,976 |
| Jun 20, 2025 | 14.99 | 15.08 | 14.87 | 14.92 | 14.92 | -0.40% | 181,996 |
| Jun 18, 2025 | 14.89 | 15.09 | 14.85 | 14.98 | 14.98 | 0.67% | 148,622 |
| Jun 17, 2025 | 14.78 | 15.00 | 14.69 | 14.88 | 14.88 | 0.61% | 311,634 |
| Jun 16, 2025 | 15.15 | 15.15 | 14.78 | 14.79 | 14.79 | -4.21% | 383,194 |
| Jun 13, 2025 | 15.62 | 15.66 | 15.42 | 15.44 | 14.98 | -1.84% | 278,750 |
| Jun 12, 2025 | 15.74 | 15.79 | 15.57 | 15.73 | 15.27 | -0.19% | 214,599 |
| Jun 11, 2025 | 15.80 | 15.85 | 15.66 | 15.76 | 15.30 | 0.06% | 241,255 |
| Jun 10, 2025 | 15.85 | 15.86 | 15.67 | 15.75 | 15.29 | -0.25% | 199,033 |
| Jun 9, 2025 | 15.67 | 16.00 | 15.64 | 15.79 | 15.32 | 0.96% | 248,842 |
| Jun 6, 2025 | 15.52 | 15.67 | 15.45 | 15.64 | 15.18 | 1.23% | 147,793 |
| Jun 5, 2025 | 15.48 | 15.52 | 15.30 | 15.45 | 14.99 | -0.45% | 180,933 |