BCSF

Bain Capital Specialty F... Historical Data

Company Name Stock Ticker Symbol Market Type
Bain Capital Specialty Finance Inc BCSF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 1.39% 14.62 18:00:00
Open Price Low Price High Price Close Price Prev Close
14.53 14.53 14.71 14.62 14.42
more quote information »

BCSF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4914.7714.3614.54133,3670.130.9%
1 Month13.9514.7713.6314.26125,7400.674.8%
3 Months15.1615.17513.3814.09186,421-0.54-3.56%
6 Months16.0416.28513.3815.00195,461-1.42-8.85%
1 Year15.2716.28513.3815.18184,684-0.65-4.26%
3 Years18.0620.357.1114.25231,794-3.44-19.05%
5 Years18.0020.907.1114.98225,577-3.38-18.78%

BCSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 14.62 0.20 1.39% 14.53 14.71 14.53 126,600
Aug 09 2022 14.42 -0.20 -1.37% 14.54 14.58 14.39 67,061
Aug 08 2022 14.62 0.02 0.14% 14.70 14.735 14.55 101,045
Aug 05 2022 14.60 0.18 1.25% 14.43 14.64 14.36 138,911
Aug 04 2022 14.42 -0.16 -1.1% 14.74 14.77 14.395 147,077
Aug 03 2022 14.58 0.08 0.55% 14.49 14.68 14.42 212,742
Aug 02 2022 14.50 -0.01 -0.07% 14.50 14.60 14.37 132,461
Aug 01 2022 14.51 0.04 0.28% 14.35 14.6299 14.35 119,483
Jul 29 2022 14.47 0.15 1.05% 14.32 14.60 14.24 124,942
Jul 28 2022 14.32 0.20 1.42% 14.17 14.39 13.965 126,501
Jul 27 2022 14.12 0.24 1.73% 13.97 14.18 13.9136 114,511
Jul 26 2022 13.88 0.11 0.8% 13.74 13.90 13.71 90,732
Jul 25 2022 13.77 -0.48 -3.37% 13.63 13.99 13.63 207,697
Jul 22 2022 14.25 0.05 0.35% 14.24 14.34 14.18 159,746
Jul 21 2022 14.20 0.04 0.28% 14.17 14.23 13.99 132,491
Jul 20 2022 14.16 -0.13 -0.91% 14.30 14.3494 14.08 161,079
Jul 19 2022 14.29 0.23 1.64% 14.21 14.3499 14.155 88,303
Jul 18 2022 14.06 0.12 0.86% 14.00 14.155 13.98 112,162
Jul 15 2022 13.94 0.09 0.65% 14.04 14.04 13.88 83,494
Jul 14 2022 13.85 -0.18 -1.28% 13.90 13.90 13.7554 101,594
Jul 13 2022 14.03 -0.04 -0.28% 13.95 14.1199 13.9406 92,765
Jul 12 2022 14.07 0.06 0.43% 13.96 14.22 13.96 63,879
Jul 11 2022 14.01 -0.22 -1.55% 14.22 14.26 13.97 127,570
See More Historical Prices ยป
Your Recent History
NYSE
BCSF
Bain Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 00:21:51