Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
14.41
-0.02 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.41 | 14.52 | 14.40 | 14.41 | 14.41 | -0.14% | 221,538 |
| Dec 4, 2025 | 14.43 | 14.50 | 14.34 | 14.43 | 14.43 | 0.35% | 263,985 |
| Dec 3, 2025 | 14.27 | 14.41 | 14.21 | 14.38 | 14.38 | 0.98% | 296,552 |
| Dec 2, 2025 | 14.24 | 14.29 | 14.11 | 14.24 | 14.24 | 0.14% | 337,250 |
| Dec 1, 2025 | 14.30 | 14.33 | 14.15 | 14.22 | 14.22 | -0.77% | 328,984 |
| Nov 28, 2025 | 14.23 | 14.39 | 14.23 | 14.33 | 14.33 | 0.42% | 255,539 |
| Nov 26, 2025 | 14.19 | 14.39 | 14.17 | 14.27 | 14.27 | 0.56% | 360,849 |
| Nov 25, 2025 | 14.12 | 14.22 | 13.91 | 14.19 | 14.19 | 0.85% | 335,115 |
| Nov 24, 2025 | 14.09 | 14.18 | 13.96 | 14.07 | 14.07 | -0.78% | 753,420 |
| Nov 21, 2025 | 13.80 | 14.22 | 13.80 | 14.18 | 14.18 | 2.90% | 529,193 |
| Nov 20, 2025 | 13.84 | 13.95 | 13.64 | 13.78 | 13.78 | -0.14% | 753,156 |
| Nov 19, 2025 | 13.79 | 13.99 | 13.70 | 13.80 | 13.80 | 0.44% | 500,076 |
| Nov 18, 2025 | 13.53 | 13.81 | 13.45 | 13.74 | 13.74 | 1.33% | 450,193 |
| Nov 17, 2025 | 13.92 | 13.95 | 13.53 | 13.56 | 13.56 | -2.38% | 625,921 |
| Nov 14, 2025 | 13.80 | 13.92 | 13.72 | 13.89 | 13.89 | 0.14% | 302,112 |
| Nov 13, 2025 | 14.00 | 14.12 | 13.79 | 13.87 | 13.87 | -1.00% | 333,377 |
| Nov 12, 2025 | 13.82 | 14.13 | 13.76 | 14.01 | 14.01 | 2.04% | 322,350 |
| Nov 11, 2025 | 13.69 | 13.83 | 13.49 | 13.73 | 13.73 | -1.36% | 499,170 |
| Nov 10, 2025 | 13.92 | 14.05 | 13.73 | 13.92 | 13.92 | 0.22% | 413,371 |
| Nov 7, 2025 | 13.81 | 13.96 | 13.67 | 13.89 | 13.89 | 1.02% | 367,852 |
| Nov 6, 2025 | 13.99 | 14.15 | 13.69 | 13.75 | 13.75 | -1.36% | 312,219 |
| Nov 5, 2025 | 13.91 | 13.94 | 13.47 | 13.94 | 13.94 | -0.21% | 392,529 |
| Nov 4, 2025 | 14.06 | 14.13 | 13.90 | 13.97 | 13.97 | -0.85% | 300,327 |
| Nov 3, 2025 | 14.01 | 14.14 | 13.85 | 14.09 | 14.09 | 0.14% | 256,157 |
| Oct 31, 2025 | 13.96 | 14.18 | 13.92 | 14.07 | 14.07 | 0.14% | 382,505 |
| Oct 30, 2025 | 14.10 | 14.13 | 13.88 | 14.05 | 14.05 | -0.78% | 370,832 |
| Oct 29, 2025 | 14.32 | 14.41 | 14.12 | 14.16 | 14.16 | -1.73% | 262,367 |
| Oct 28, 2025 | 14.37 | 14.55 | 14.35 | 14.41 | 14.41 | 0.77% | 350,732 |
| Oct 27, 2025 | 14.15 | 14.32 | 14.09 | 14.30 | 14.30 | 1.42% | 216,744 |
| Oct 24, 2025 | 14.25 | 14.28 | 14.01 | 14.10 | 14.10 | -0.14% | 353,351 |
| Oct 23, 2025 | 14.10 | 14.22 | 14.05 | 14.12 | 14.12 | 0.64% | 328,479 |
| Oct 22, 2025 | 14.14 | 14.31 | 14.01 | 14.03 | 14.03 | -1.41% | 383,375 |
| Oct 21, 2025 | 14.00 | 14.28 | 14.00 | 14.23 | 14.23 | 1.57% | 267,233 |
| Oct 20, 2025 | 13.91 | 14.03 | 13.76 | 14.01 | 14.01 | 0.86% | 391,133 |
| Oct 17, 2025 | 13.69 | 13.94 | 13.66 | 13.89 | 13.89 | 1.68% | 529,907 |
| Oct 16, 2025 | 13.99 | 14.00 | 13.66 | 13.66 | 13.66 | -2.36% | 361,484 |
| Oct 15, 2025 | 14.17 | 14.24 | 13.88 | 13.99 | 13.99 | -0.57% | 355,206 |
| Oct 14, 2025 | 13.61 | 14.10 | 13.54 | 14.07 | 14.07 | 2.70% | 511,094 |
| Oct 13, 2025 | 13.33 | 13.72 | 13.30 | 13.70 | 13.70 | 3.16% | 474,487 |
| Oct 10, 2025 | 13.40 | 13.49 | 13.23 | 13.28 | 13.28 | -1.04% | 428,521 |
| Oct 9, 2025 | 13.66 | 13.74 | 13.32 | 13.42 | 13.42 | -1.97% | 697,254 |
| Oct 8, 2025 | 13.69 | 13.97 | 13.67 | 13.69 | 13.69 | -0.58% | 561,808 |
| Oct 7, 2025 | 13.91 | 14.06 | 13.62 | 13.77 | 13.77 | -1.43% | 464,891 |
| Oct 6, 2025 | 14.07 | 14.22 | 13.94 | 13.97 | 13.97 | -0.57% | 384,018 |
| Oct 3, 2025 | 14.25 | 14.37 | 14.05 | 14.05 | 14.05 | -0.99% | 352,897 |
| Oct 2, 2025 | 13.99 | 14.24 | 13.93 | 14.19 | 14.19 | 1.36% | 318,288 |
| Oct 1, 2025 | 14.24 | 14.26 | 13.97 | 14.00 | 14.00 | -1.75% | 680,638 |
| Sep 30, 2025 | 14.17 | 14.48 | 14.09 | 14.25 | 14.25 | 0.42% | 491,126 |
| Sep 29, 2025 | 14.47 | 14.47 | 14.16 | 14.19 | 14.19 | -1.32% | 500,719 |
| Sep 26, 2025 | 14.45 | 14.55 | 14.36 | 14.38 | 14.38 | -0.42% | 255,982 |