Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
15.36
+0.23 (1.52%)
At close: May 12, 2025, 4:00 PM
15.36
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.40 | 15.53 | 15.25 | 15.36 | 15.36 | 1.52% | 261,886 |
| May 9, 2025 | 15.27 | 15.31 | 15.10 | 15.13 | 15.13 | -0.46% | 208,569 |
| May 8, 2025 | 14.86 | 15.22 | 14.86 | 15.20 | 15.20 | 3.12% | 311,449 |
| May 7, 2025 | 15.32 | 15.37 | 14.69 | 14.74 | 14.74 | -3.85% | 429,136 |
| May 6, 2025 | 15.29 | 15.58 | 15.21 | 15.33 | 15.33 | 0.59% | 419,865 |
| May 5, 2025 | 15.26 | 15.44 | 15.14 | 15.24 | 15.24 | -1.17% | 461,700 |
| May 2, 2025 | 15.15 | 15.43 | 15.08 | 15.42 | 15.42 | 2.73% | 341,633 |
| May 1, 2025 | 15.37 | 15.41 | 14.95 | 15.01 | 15.01 | -1.90% | 266,777 |
| Apr 30, 2025 | 15.34 | 15.36 | 14.97 | 15.30 | 15.30 | -1.03% | 425,318 |
| Apr 29, 2025 | 15.50 | 15.71 | 15.26 | 15.46 | 15.46 | -0.51% | 170,277 |
| Apr 28, 2025 | 15.46 | 15.67 | 15.38 | 15.54 | 15.54 | 0.06% | 220,476 |
| Apr 25, 2025 | 15.43 | 15.56 | 15.32 | 15.53 | 15.53 | 0.58% | 149,739 |
| Apr 24, 2025 | 15.02 | 15.54 | 15.01 | 15.44 | 15.44 | 2.66% | 218,876 |
| Apr 23, 2025 | 15.12 | 15.37 | 15.00 | 15.04 | 15.04 | 1.48% | 185,622 |
| Apr 22, 2025 | 14.69 | 14.84 | 14.53 | 14.82 | 14.82 | 2.56% | 268,060 |
| Apr 21, 2025 | 14.86 | 14.93 | 14.36 | 14.45 | 14.45 | -3.41% | 219,100 |
| Apr 17, 2025 | 14.65 | 15.06 | 14.65 | 14.96 | 14.96 | 2.47% | 199,745 |
| Apr 16, 2025 | 14.63 | 14.87 | 14.55 | 14.60 | 14.60 | -0.54% | 241,925 |
| Apr 15, 2025 | 14.53 | 14.86 | 14.53 | 14.68 | 14.68 | 1.03% | 315,926 |
| Apr 14, 2025 | 14.35 | 14.62 | 14.10 | 14.53 | 14.53 | 2.11% | 410,393 |
| Apr 11, 2025 | 14.29 | 14.40 | 13.78 | 14.23 | 14.23 | -0.14% | 442,666 |
| Apr 10, 2025 | 14.57 | 14.69 | 14.10 | 14.25 | 14.25 | -4.55% | 740,566 |
| Apr 9, 2025 | 13.46 | 15.08 | 13.20 | 14.93 | 14.93 | 8.42% | 602,626 |
| Apr 8, 2025 | 14.84 | 15.05 | 13.60 | 13.77 | 13.77 | -3.37% | 658,908 |
| Apr 7, 2025 | 14.51 | 14.95 | 14.00 | 14.25 | 14.25 | -5.75% | 873,232 |
| Apr 4, 2025 | 15.85 | 15.87 | 14.65 | 15.12 | 15.12 | -6.84% | 840,723 |
| Apr 3, 2025 | 16.10 | 16.36 | 16.09 | 16.23 | 16.23 | -1.34% | 290,284 |
| Apr 2, 2025 | 16.56 | 16.57 | 16.39 | 16.45 | 16.45 | -1.32% | 397,628 |
| Apr 1, 2025 | 16.62 | 16.82 | 16.50 | 16.67 | 16.67 | 0.42% | 351,710 |
| Mar 31, 2025 | 16.60 | 16.71 | 16.21 | 16.60 | 16.60 | -0.66% | 601,120 |
| Mar 28, 2025 | 16.76 | 16.91 | 16.57 | 16.71 | 16.71 | -0.48% | 331,421 |
| Mar 27, 2025 | 16.78 | 16.82 | 16.68 | 16.79 | 16.79 | - | 416,629 |
| Mar 26, 2025 | 16.97 | 16.97 | 16.71 | 16.79 | 16.79 | -0.65% | 337,855 |
| Mar 25, 2025 | 16.99 | 17.04 | 16.81 | 16.90 | 16.90 | -0.12% | 361,058 |
| Mar 24, 2025 | 16.90 | 16.94 | 16.78 | 16.92 | 16.92 | 0.71% | 226,073 |
| Mar 21, 2025 | 16.72 | 16.83 | 16.65 | 16.80 | 16.80 | 0.06% | 224,012 |
| Mar 20, 2025 | 16.70 | 16.85 | 16.62 | 16.79 | 16.79 | 0.54% | 319,131 |
| Mar 19, 2025 | 16.76 | 16.82 | 16.61 | 16.70 | 16.70 | 0.12% | 292,877 |
| Mar 18, 2025 | 16.59 | 16.73 | 16.45 | 16.68 | 16.68 | 0.91% | 420,398 |
| Mar 17, 2025 | 16.30 | 16.64 | 16.30 | 16.53 | 16.53 | -0.84% | 396,709 |
| Mar 14, 2025 | 16.60 | 16.97 | 16.51 | 16.67 | 16.23 | 1.15% | 612,058 |
| Mar 13, 2025 | 16.64 | 16.70 | 16.45 | 16.48 | 16.04 | -0.78% | 449,449 |
| Mar 12, 2025 | 16.82 | 16.82 | 16.37 | 16.61 | 16.17 | -0.60% | 506,003 |
| Mar 11, 2025 | 17.35 | 17.42 | 16.36 | 16.71 | 16.27 | -3.13% | 943,254 |
| Mar 10, 2025 | 17.45 | 17.52 | 17.15 | 17.25 | 16.79 | -1.77% | 299,359 |
| Mar 7, 2025 | 17.40 | 17.72 | 17.32 | 17.56 | 17.10 | 1.50% | 258,778 |
| Mar 6, 2025 | 17.62 | 17.62 | 17.21 | 17.30 | 16.84 | -2.04% | 359,229 |
| Mar 5, 2025 | 17.92 | 17.93 | 17.31 | 17.66 | 17.19 | -1.67% | 610,315 |
| Mar 4, 2025 | 18.38 | 18.58 | 17.86 | 17.96 | 17.48 | -3.44% | 981,725 |
| Mar 3, 2025 | 18.95 | 19.21 | 18.56 | 18.60 | 18.11 | -2.46% | 586,743 |