Bain Capital Specialty Finance, Inc. Common Stock (BCSF)
13.61
+0.11 (0.78%)
NYSE · Last Trade: May 13th, 9:46 AM EDT
Historical Prices For Bain Capital Specialty Finance, Inc. Common Stock (BCSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 13.60 | 13.99 | 13.31 | 13.50 | 381,443 | 13.50 |
| 5/11/2026 | 13.67 | 13.68 | 13.29 | 13.30 | 317,569 | 13.30 |
| 5/08/2026 | 13.81 | 13.82 | 13.47 | 13.66 | 309,435 | 13.66 |
| 5/07/2026 | 13.93 | 13.95 | 13.70 | 13.81 | 441,469 | 13.81 |
| 5/06/2026 | 14.11 | 14.24 | 13.75 | 13.95 | 352,493 | 13.95 |
| 5/05/2026 | 14.14 | 14.20 | 13.73 | 14.06 | 459,930 | 14.06 |
| 5/04/2026 | 13.94 | 14.23 | 13.85 | 14.15 | 590,855 | 14.15 |
| 5/01/2026 | 13.78 | 14.00 | 13.77 | 13.94 | 465,153 | 13.94 |
| 4/30/2026 | 13.42 | 13.74 | 13.35 | 13.74 | 307,148 | 13.74 |
| 4/29/2026 | 13.47 | 13.48 | 13.31 | 13.35 | 243,100 | 13.35 |
| 4/28/2026 | 13.19 | 13.44 | 13.18 | 13.38 | 239,804 | 13.38 |
| 4/27/2026 | 13.18 | 13.28 | 13.10 | 13.22 | 281,077 | 13.22 |
| 4/24/2026 | 13.12 | 13.27 | 13.02 | 13.13 | 270,103 | 13.13 |
| 4/23/2026 | 13.36 | 13.46 | 13.10 | 13.12 | 196,644 | 13.12 |
| 4/22/2026 | 13.38 | 13.55 | 13.33 | 13.37 | 233,218 | 13.37 |
| 4/21/2026 | 13.63 | 13.65 | 13.25 | 13.30 | 415,606 | 13.30 |
| 4/20/2026 | 13.50 | 13.70 | 13.40 | 13.57 | 840,601 | 13.57 |
| 4/17/2026 | 13.36 | 13.66 | 13.36 | 13.54 | 398,321 | 13.54 |
| 4/16/2026 | 13.32 | 13.38 | 13.22 | 13.24 | 307,486 | 13.24 |
| 4/15/2026 | 12.95 | 13.34 | 12.95 | 13.30 | 401,938 | 13.30 |
| 4/14/2026 | 12.76 | 13.10 | 12.76 | 13.01 | 351,198 | 13.01 |
| 4/13/2026 | 12.55 | 12.75 | 12.48 | 12.70 | 337,641 | 12.70 |
| 4/10/2026 | 12.58 | 12.69 | 12.55 | 12.61 | 328,535 | 12.61 |
| 4/09/2026 | 12.52 | 12.66 | 12.48 | 12.50 | 403,671 | 12.50 |
| 4/08/2026 | 12.80 | 12.85 | 12.51 | 12.61 | 564,103 | 12.61 |
| 4/07/2026 | 12.50 | 12.61 | 12.44 | 12.49 | 584,589 | 12.49 |
| 4/06/2026 | 12.55 | 12.80 | 12.53 | 12.58 | 590,999 | 12.58 |
| 4/02/2026 | 12.25 | 12.62 | 12.11 | 12.58 | 548,612 | 12.58 |
| 4/01/2026 | 12.45 | 12.45 | 12.14 | 12.30 | 599,375 | 12.30 |
| 3/31/2026 | 12.43 | 12.50 | 12.21 | 12.40 | 435,292 | 12.40 |
| 3/30/2026 | 12.10 | 12.41 | 12.06 | 12.24 | 511,638 | 12.24 |
| 3/27/2026 | 12.21 | 12.38 | 12.03 | 12.04 | 612,116 | 12.04 |
| 3/26/2026 | 12.38 | 12.57 | 12.22 | 12.25 | 317,204 | 12.25 |
| 3/25/2026 | 12.40 | 12.51 | 12.23 | 12.41 | 485,616 | 12.41 |
| 3/24/2026 | 12.30 | 12.43 | 12.23 | 12.23 | 266,013 | 12.23 |
| 3/23/2026 | 12.32 | 12.53 | 12.11 | 12.47 | 456,501 | 12.47 |
| 3/20/2026 | 12.35 | 12.42 | 12.08 | 12.12 | 818,392 | 12.12 |
| 3/19/2026 | 12.23 | 12.41 | 12.18 | 12.30 | 381,448 | 12.30 |
| 3/18/2026 | 12.24 | 12.50 | 12.24 | 12.27 | 527,003 | 12.27 |
| 3/17/2026 | 12.09 | 12.49 | 12.05 | 12.31 | 589,920 | 12.31 |
| 3/16/2026 | 12.01 | 12.09 | 11.82 | 11.98 | 676,651 | 11.98 |
| 3/13/2026 | 12.58 | 12.72 | 12.32 | 12.33 | 963,590 | 11.91 |
| 3/12/2026 | 12.43 | 12.59 | 12.35 | 12.42 | 946,798 | 12.00 |
| 3/11/2026 | 12.45 | 12.61 | 12.37 | 12.54 | 630,409 | 12.11 |
| 3/10/2026 | 12.55 | 12.68 | 12.36 | 12.46 | 540,844 | 12.04 |
| 3/09/2026 | 12.53 | 12.58 | 12.28 | 12.52 | 640,072 | 12.09 |
| 3/06/2026 | 12.81 | 12.83 | 12.64 | 12.66 | 362,913 | 12.23 |
| 3/05/2026 | 12.73 | 13.14 | 12.73 | 12.91 | 354,344 | 12.47 |
| 3/04/2026 | 12.70 | 12.84 | 12.49 | 12.75 | 364,317 | 12.32 |
| 3/03/2026 | 12.54 | 12.76 | 12.43 | 12.56 | 605,612 | 12.13 |
| 3/02/2026 | 12.66 | 13.01 | 12.51 | 12.87 | 717,980 | 12.43 |
| 2/27/2026 | 12.85 | 13.11 | 12.43 | 12.91 | 922,411 | 12.47 |
| 2/26/2026 | 13.33 | 13.38 | 12.69 | 12.75 | 1,778,827 | 12.32 |
| 2/25/2026 | 13.15 | 13.30 | 12.92 | 13.27 | 621,796 | 12.82 |
| 2/24/2026 | 12.90 | 13.38 | 12.90 | 13.14 | 1,011,743 | 12.69 |
| 2/23/2026 | 13.45 | 13.54 | 12.81 | 12.83 | 880,923 | 12.39 |
| 2/20/2026 | 13.45 | 13.67 | 13.17 | 13.50 | 854,883 | 13.04 |
| 2/19/2026 | 13.59 | 13.62 | 13.29 | 13.50 | 455,979 | 13.04 |
| 2/18/2026 | 13.50 | 13.74 | 13.36 | 13.69 | 421,372 | 13.22 |
| 2/17/2026 | 13.59 | 13.71 | 13.30 | 13.47 | 402,373 | 13.01 |
| 2/13/2026 | 13.49 | 13.71 | 13.32 | 13.56 | 571,136 | 13.10 |