Dark

BCSF
Bain Capital Specialty Finance, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:53 PM EDT

12.43USD-0.480%(-0.06)326,625

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.49)0

After-hours

Jul 31, 2026 4:37:30 PM EDT

12.07USD-2.895%(-0.36)33,971

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.5400	12.6500	12.2500	12.4200	-0.560%	326,636	0.000%
2026-07-30	12.6700	12.8026	12.3550	12.4900	-1.343%	171,442	-0.560%
2026-07-29	12.8400	12.8700	12.6100	12.6600	-1.402%	151,514	-1.896%
2026-07-28	12.6500	12.8800	12.5900	12.8400	+2.148%	171,528	-3.271%
2026-07-27	12.4400	12.6400	12.4200	12.5700	+1.699%	169,252	-1.193%
2026-07-24	12.4700	12.5850	12.3069	12.3600	-0.803%	185,597	+0.485%
2026-07-23	12.5100	12.6626	12.3800	12.4600	-0.875%	241,442	-0.321%
2026-07-22	12.8700	12.9300	12.5316	12.5700	-1.950%	258,497	-1.193%
2026-07-21	12.7500	12.9000	12.7500	12.8200	+1.264%	186,510	-3.120%
2026-07-20	12.7100	12.8250	12.5400	12.6600	-0.236%	364,533	-1.896%
2026-07-17	12.9900	13.0800	12.6800	12.6900	-2.309%	328,736	-2.128%
2026-07-16	12.8500	13.0200	12.7000	12.9900	+1.089%	336,089	-4.388%
2026-07-15	12.8800	12.9900	12.8000	12.8500	+0.469%	270,578	-3.346%
2026-07-14	12.6800	12.8600	12.6500	12.7900	+0.868%	319,298	-2.893%
2026-07-13	12.8000	12.9500	12.6050	12.6800	-1.400%	438,182	-2.050%
2026-07-10	12.7400	12.9200	12.6123	12.8600	+2.470%	287,722	-3.421%
2026-07-09	12.6600	12.7300	12.5400	12.5500	-0.947%	343,381	-1.036%
2026-07-08	12.7000	12.7800	12.6000	12.6700	-0.158%	276,914	-1.973%
2026-07-07	12.6200	12.8800	12.6100	12.6900	+0.794%	218,932	-2.128%
2026-07-06	12.6800	12.7700	12.5800	12.5900	-0.396%	299,121	-1.350%
2026-07-02	12.7700	12.8224	12.5200	12.6400	+0.079%	243,054	-1.741%
2026-07-01	12.6200	12.7900	12.4800	12.6300	+0.879%	277,824	-1.663%
2026-06-30	12.4500	12.6500	12.4364	12.5200	+0.160%	363,908	-0.799%
2026-06-29	12.2400	12.5400	12.2400	12.5000	+1.874%	392,270	-0.640%
2026-06-26	12.0400	12.3500	12.0400	12.2700	+1.910%	266,488	+1.222%
2026-06-25	11.9700	12.0900	11.8775	12.0400	+0.501%	336,009	+3.156%
2026-06-24	12.1400	12.3400	11.9000	11.9800	-1.318%	293,038	+3.673%
2026-06-23	12.1500	12.2500	12.0800	12.1400	-0.328%	302,487	+2.306%
2026-06-22	12.3700	12.5700	12.1500	12.1800	-1.536%	271,091	+1.970%
2026-06-18	12.4000	12.5699	12.2800	12.3700	+0.081%	659,494	+0.404%
2026-06-17	12.5000	12.6740	12.3500	12.3600	-0.882%	387,102	+0.485%
2026-06-16	12.4000	12.6250	12.3700	12.4700	+0.808%	416,262	-0.401%
2026-06-15	12.5400	12.8508	12.3300	12.3700	-4.109%	455,876	+0.404%
2026-06-12	12.8900	13.0099	12.7900	12.9000	+0.078%	354,544	-3.721%
2026-06-11	12.9500	13.1100	12.8600	12.8900	-0.309%	384,720	-3.646%
2026-06-10	12.9000	13.0000	12.8500	12.9300	+0.858%	463,932	-3.944%
2026-06-09	12.9200	12.9800	12.8000	12.8200	-0.233%	409,689	-3.120%
2026-06-08	12.8850	13.0400	12.6500	12.8500	+0.469%	296,904	-3.346%
2026-06-05	13.2200	13.2700	12.7300	12.7900	-3.326%	312,934	-2.893%
2026-06-04	12.8600	13.3000	12.8300	13.2300	+3.602%	315,048	-6.122%
2026-06-03	13.2700	13.3100	12.7250	12.7700	-4.345%	581,174	-2.741%
2026-06-02	13.3000	13.5000	13.2900	13.3500	+0.150%	353,194	-6.966%
2026-06-01	13.2800	13.6025	13.2800	13.3300	+0.150%	768,700	-6.827%
2026-05-29	13.3100	13.5550	13.2800	13.3100	-0.075%	382,989	-6.687%
2026-05-28	13.3100	13.5500	13.3100	13.3200	-0.597%	431,253	-6.757%
2026-05-27	13.3900	13.6883	13.3400	13.4000	+0.375%	255,494	-7.313%
2026-05-26	13.3000	13.5700	13.2601	13.3500	+1.060%	221,185	-6.966%
2026-05-22	13.3700	13.4100	13.1600	13.2100	-0.677%	359,758	-5.980%
2026-05-21	13.2400	13.3800	13.1700	13.3000	+0.453%	203,403	-6.617%
2026-05-20	13.1600	13.4123	13.1000	13.2400	+0.992%	303,586	-6.193%
2026-05-19	13.2500	13.3200	13.1000	13.1100	-0.228%	275,510	-5.263%
2026-05-18	13.4000	13.5163	13.1400	13.1400	-1.647%	247,200	-5.479%
2026-05-15	13.4900	13.6100	13.2900	13.3600	-0.447%	273,910	-7.036%
2026-05-14	13.5400	13.6910	13.4200	13.4200	0.000%	243,908	-7.452%
2026-05-13	13.5100	13.6667	13.3800	13.4200	-0.593%	296,790	-7.452%
2026-05-12	13.6000	13.9900	13.3100	13.5000	+1.504%	381,458	-8.000%
2026-05-11	13.6700	13.6800	13.2900	13.3000	-2.635%	318,428	-6.617%
2026-05-08	13.8100	13.8200	13.4700	13.6600	-1.086%	309,435	-9.078%
2026-05-07	13.9300	13.9500	13.7000	13.8100	-1.004%	441,469	-10.065%
2026-05-06	14.1100	14.2367	13.7500	13.9500	-0.782%	352,493	-10.968%
2026-05-05	14.1400	14.1952	13.7300	14.0600	-0.636%	459,930	-11.664%
2026-05-04	13.9400	14.2300	13.8500	14.1500	+1.506%	590,855	-12.226%
2026-05-01	13.7800	14.0000	13.7663	13.9400	+1.456%	465,151	-10.904%
2026-04-30	13.4200	13.7400	13.3500	13.7400	+2.921%	307,148	-9.607%
2026-04-29	13.4700	13.4800	13.3100	13.3500	-0.224%	243,098	-6.966%
2026-04-28	13.1900	13.4400	13.1750	13.3800	+1.210%	239,804	-7.175%
2026-04-27	13.1800	13.2800	13.1000	13.2200	+0.685%	281,079	-6.051%
2026-04-24	13.1200	13.2700	13.0201	13.1300	+0.076%	270,102	-5.407%
2026-04-23	13.3600	13.4600	13.0950	13.1200	-1.870%	196,644	-5.335%
2026-04-22	13.3800	13.5511	13.3300	13.3700	+0.526%	233,218	-7.105%
2026-04-21	13.6300	13.6500	13.2500	13.3000	-1.990%	415,602	-6.617%
2026-04-20	13.5000	13.7000	13.4000	13.5700	+0.222%	840,601	-8.475%
2026-04-17	13.3600	13.6600	13.3600	13.5400	+2.266%	398,321	-8.272%
2026-04-16	13.3200	13.3800	13.2200	13.2400	-0.451%	307,486	-6.193%
2026-04-15	12.9500	13.3400	12.9500	13.3000	+2.229%	401,938	-6.617%
2026-04-14	12.7600	13.1000	12.7600	13.0100	+2.441%	351,198	-4.535%
2026-04-13	12.5500	12.7500	12.4800	12.7000	+0.714%	337,641	-2.205%
2026-04-10	12.5800	12.6900	12.5500	12.6100	+0.880%	328,535	-1.507%
2026-04-09	12.5200	12.6580	12.4800	12.5000	-0.872%	403,690	-0.640%
2026-04-08	12.8000	12.8500	12.5101	12.6100	+0.961%	564,103	-1.507%
2026-04-07	12.5000	12.6050	12.4400	12.4900	-0.715%	584,589	-0.560%
2026-04-06	12.5500	12.8000	12.5300	12.5800	0.000%	590,999	-1.272%
2026-04-02	12.2500	12.6200	12.1100	12.5800	+2.276%	548,612	-1.272%
2026-04-01	12.4500	12.4500	12.1400	12.3000	-0.806%	599,388	+0.976%
2026-03-31	12.4300	12.5000	12.2100	12.4000	+1.307%	435,292	+0.161%
2026-03-30	12.1000	12.4100	12.0600	12.2400	+1.661%	511,638	+1.471%
2026-03-27	12.2100	12.3800	12.0310	12.0400	-1.714%	612,116	+3.156%
2026-03-26	12.3800	12.5670	12.2250	12.2500	-1.289%	317,204	+1.388%
2026-03-25	12.4000	12.5100	12.2300	12.4100	+1.472%	485,616	+0.081%
2026-03-24	12.3000	12.4300	12.2300	12.2300	-1.925%	266,013	+1.554%
2026-03-23	12.3200	12.5250	12.1100	12.4700	+2.888%	456,501	-0.401%
2026-03-20	12.3500	12.4200	12.0801	12.1200	-1.463%	818,392	+2.475%
2026-03-19	12.2300	12.4100	12.1800	12.3000	+0.244%	381,464	+0.976%
2026-03-18	12.2400	12.5000	12.2400	12.2700	-0.325%	527,003	+1.222%
2026-03-17	12.0900	12.4900	12.0500	12.3100	+2.755%	589,920	+0.894%
2026-03-16	12.0100	12.0900	11.8176	11.9800	-2.839%	676,651	+3.673%
2026-03-13	12.5800	12.7175	12.3250	12.3300	-0.725%	963,590	+0.730%
2026-03-12	12.4300	12.5900	12.3486	12.4200	-0.957%	946,798	0.000%
2026-03-11	12.4500	12.6100	12.3700	12.5400	+0.642%	630,415	-0.957%
2026-03-10	12.5500	12.6800	12.3600	12.4600	-0.479%	540,844	-0.321%
2026-03-09	12.5300	12.5800	12.2800	12.5200	-1.106%	640,072	-0.799%
2026-03-06	12.8100	12.8300	12.6401	12.6600	-1.936%	362,913	-1.896%
2026-03-05	12.7300	13.1400	12.7300	12.9100	+1.255%	354,400	-3.796%
2026-03-04	12.7000	12.8350	12.4900	12.7500	+1.513%	364,317	-2.588%
2026-03-03	12.5400	12.7599	12.4300	12.5600	-2.409%	605,664	-1.115%
2026-03-02	12.6600	13.0100	12.5100	12.8700	-0.310%	717,998	-3.497%
2026-02-27	12.8500	13.1055	12.4300	12.9100	+1.255%	922,411	-3.796%
2026-02-26	13.3300	13.3750	12.6900	12.7500	-3.919%	1,778,826	-2.588%
2026-02-25	13.1500	13.3000	12.9200	13.2700	+0.989%	621,799	-6.405%
2026-02-24	12.9000	13.3800	12.9000	13.1400	+2.416%	1,012,743	-5.479%
2026-02-23	13.4500	13.5424	12.8100	12.8300	-4.963%	881,022	-3.196%
2026-02-20	13.4500	13.6700	13.1700	13.5000	0.000%	854,883	-8.000%
2026-02-19	13.5900	13.6150	13.2850	13.5000	-1.388%	455,979	-8.000%
2026-02-18	13.5000	13.7400	13.3600	13.6900	+1.633%	421,372	-9.277%
2026-02-17	13.5900	13.7100	13.3000	13.4700	-0.664%	402,373	-7.795%
2026-02-13	13.4900	13.7100	13.3200	13.5600	+0.668%	571,136	-8.407%
2026-02-12	13.6500	13.8300	13.2300	13.4700	-0.883%	482,536	-7.795%
2026-02-11	13.7600	13.8200	13.4850	13.5900	-1.522%	525,773	-8.609%
2026-02-10	13.5000	13.8000	13.4450	13.8000	+2.298%	581,995	-10.000%
2026-02-09	13.0800	13.4900	13.0101	13.4900	+2.899%	729,019	-7.932%
2026-02-06	13.1600	13.2500	13.0100	13.1100	0.000%	575,574	-5.263%
2026-02-05	13.1200	13.2100	12.9101	13.1100	-0.076%	997,104	-5.263%
2026-02-04	12.7400	13.2600	12.6798	13.1200	+4.044%	929,180	-5.335%
2026-02-03	12.8700	12.9100	12.5300	12.6100	-2.172%	778,981	-1.507%
2026-02-02	13.0900	13.1000	12.4900	12.8900	-2.126%	542,262	-3.646%
2026-01-30	13.1300	13.2150	12.9600	13.1700	-0.152%	449,393	-5.695%
2026-01-29	13.2000	13.2800	13.0820	13.1900	+0.152%	403,999	-5.838%
2026-01-28	13.4700	13.5500	13.1700	13.1700	-1.863%	303,845	-5.695%
2026-01-27	13.3600	13.5700	13.3200	13.4200	+0.224%	327,186	-7.452%
2026-01-26	13.6400	13.6900	13.3000	13.3900	-1.833%	598,318	-7.244%
2026-01-23	13.7200	13.7600	13.6100	13.6400	-0.511%	265,389	-8.944%
2026-01-22	13.8500	13.8650	13.6800	13.7100	-0.146%	260,566	-9.409%
2026-01-21	13.5000	13.7950	13.5000	13.7300	+1.478%	377,210	-9.541%
2026-01-20	13.6000	13.6289	13.4600	13.5300	-1.600%	400,881	-8.204%
2026-01-16	14.0100	14.0400	13.7500	13.7500	-1.996%	284,914	-9.673%
2026-01-15	13.8700	14.0300	13.7300	14.0300	+1.520%	369,100	-11.475%
2026-01-14	13.6100	13.8700	13.5700	13.8200	+1.320%	358,600	-10.130%
2026-01-13	13.8800	13.9300	13.5900	13.6400	-1.871%	443,714	-8.944%
2026-01-12	13.8600	14.0400	13.8500	13.9000	-0.643%	295,691	-10.647%
2026-01-09	14.0100	14.0800	13.9650	13.9900	+0.287%	287,044	-11.222%
2026-01-08	13.4900	14.1000	13.4900	13.9500	+3.028%	454,847	-10.968%
2026-01-07	13.7900	13.8600	13.5000	13.5400	-3.424%	419,685	-8.272%
2026-01-06	14.2500	14.2500	13.8800	14.0200	-1.476%	256,254	-11.412%
2026-01-05	14.0000	14.3500	14.0000	14.2300	+1.934%	353,666	-12.720%
2026-01-02	13.9600	14.0700	13.7700	13.9600	+0.359%	381,299	-11.032%
2025-12-31	13.8200	13.9900	13.8200	13.9100	0.000%	479,681	-10.712%
2025-12-30	13.8500	13.9900	13.8000	13.9100	+0.651%	745,633	-10.712%
2025-12-29	13.9700	14.1350	13.8050	13.8200	-0.790%	813,990	-10.130%
2025-12-26	13.8300	13.9900	13.8300	13.9300	+0.796%	320,853	-10.840%
2025-12-24	13.7000	13.8700	13.6900	13.8200	+1.171%	400,475	-10.130%
2025-12-23	13.7500	13.8550	13.6500	13.6600	-0.437%	511,926	-9.078%
2025-12-22	13.8200	13.8900	13.6500	13.7200	-1.224%	471,716	-9.475%
2025-12-19	14.2400	14.2400	13.8303	13.8900	+0.144%	1,017,322	-10.583%
2025-12-18	13.8500	13.8800	13.6801	13.8700	+0.946%	392,408	-10.454%
2025-12-17	13.8200	14.0000	13.7400	13.7400	-1.151%	400,521	-9.607%
2025-12-16	13.8500	13.9150	13.7600	13.9000	-3.136%	308,897	-10.647%
2025-12-15	14.6400	14.7000	14.2700	14.3500	-1.034%	462,731	-13.449%
2025-12-12	14.5800	14.6700	14.4600	14.5000	0.000%	247,168	-14.345%
2025-12-11	14.5900	14.6799	14.5000	14.5000	-0.685%	337,861	-14.345%
2025-12-10	14.5400	14.6500	14.5000	14.6000	+0.344%	345,617	-14.932%
2025-12-09	14.5300	14.6200	14.4700	14.5500	+0.414%	312,291	-14.639%
2025-12-08	14.3300	14.5400	14.3100	14.4900	+0.555%	387,627	-14.286%
2025-12-05	14.4100	14.5150	14.4000	14.4100	-0.139%	221,242	-13.810%
2025-12-04	14.4300	14.5000	14.3400	14.4300	+0.348%	264,171	-13.929%
2025-12-03	14.2700	14.4100	14.2100	14.3800	+0.983%	296,216	-13.630%
2025-12-02	14.2400	14.2863	14.1101	14.2400	+0.141%	336,773	-12.781%
2025-12-01	14.3000	14.3300	14.1500	14.2200	-0.768%	328,784	-12.658%
2025-11-28	14.2300	14.3900	14.2300	14.3300	+0.420%	265,865	-13.329%
2025-11-26	14.1900	14.3900	14.1742	14.2700	+0.564%	360,359	-12.964%
2025-11-25	14.1200	14.2150	13.9100	14.1900	+0.853%	334,015	-12.474%
2025-11-24	14.0900	14.1800	13.9600	14.0700	-0.776%	751,874	-11.727%
2025-11-21	13.8000	14.2200	13.8000	14.1800	+2.903%	527,895	-12.412%
2025-11-20	13.8400	13.9449	13.6400	13.7800	-0.145%	751,880	-9.869%
2025-11-19	13.7850	13.9900	13.7000	13.8000	+0.437%	498,507	-10.000%
2025-11-18	13.5300	13.8050	13.4500	13.7400	+1.327%	449,613	-9.607%
2025-11-17	13.9200	13.9500	13.5300	13.5600	-2.376%	624,212	-8.407%
2025-11-14	13.8000	13.9200	13.7200	13.8900	+0.144%	302,012	-10.583%
2025-11-13	14.0000	14.1200	13.7850	13.8700	-0.999%	332,642	-10.454%
2025-11-12	13.8200	14.1300	13.7605	14.0100	+2.039%	322,350	-11.349%
2025-11-11	13.6900	13.8300	13.4900	13.7300	-1.365%	499,170	-9.541%
2025-11-10	13.9200	14.0500	13.7300	13.9200	+0.216%	413,371	-10.776%
2025-11-07	13.8100	13.9578	13.6700	13.8900	+1.018%	365,364	-10.583%
2025-11-06	13.9900	14.1500	13.6900	13.7500	-1.363%	312,219	-9.673%
2025-11-05	13.9100	13.9400	13.4700	13.9400	-0.215%	392,529	-10.904%
2025-11-04	14.0600	14.1300	13.8950	13.9700	-0.852%	300,327	-11.095%
2025-11-03	14.0100	14.1400	13.8500	14.0900	+0.142%	256,157	-11.852%
2025-10-31	13.9600	14.1750	13.9200	14.0700	+0.142%	381,384	-11.727%
2025-10-30	14.1000	14.1256	13.8800	14.0500	-0.777%	370,139	-11.601%
2025-10-29	14.3200	14.4112	14.1150	14.1600	-1.735%	261,413	-12.288%
2025-10-28	14.3700	14.5500	14.3500	14.4100	+0.769%	350,732	-13.810%
2025-10-27	14.1500	14.3200	14.0900	14.3000	+1.418%	216,744	-13.147%
2025-10-24	14.2500	14.2800	14.0100	14.1000	-0.142%	353,351	-11.915%
2025-10-23	14.1000	14.2150	14.0452	14.1200	+0.641%	328,479	-12.040%
2025-10-22	14.1400	14.3080	14.0100	14.0300	-1.405%	383,375	-11.475%
2025-10-21	14.0000	14.2800	14.0000	14.2300	+1.570%	267,233	-12.720%
2025-10-20	13.9100	14.0300	13.7600	14.0100	+0.864%	391,133	-11.349%
2025-10-17	13.6900	13.9400	13.6600	13.8900	+1.684%	529,907	-10.583%
2025-10-16	13.9900	14.0000	13.6600	13.6600	-2.359%	361,484	-9.078%
2025-10-15	14.1700	14.2350	13.8800	13.9900	-0.569%	355,206	-11.222%
2025-10-14	13.6100	14.0999	13.5400	14.0700	+2.701%	511,094	-11.727%
2025-10-13	13.3300	13.7200	13.3000	13.7000	+3.163%	474,487	-9.343%
2025-10-10	13.4000	13.4889	13.2300	13.2800	-1.043%	428,521	-6.476%
2025-10-09	13.6600	13.7400	13.3200	13.4200	-1.972%	697,254	-7.452%
2025-10-08	13.6900	13.9700	13.6700	13.6900	-0.581%	561,808	-9.277%
2025-10-07	13.9100	14.0600	13.6200	13.7700	-1.432%	464,891	-9.804%
2025-10-06	14.0700	14.2191	13.9400	13.9700	-0.569%	384,018	-11.095%
2025-10-03	14.2500	14.3674	14.0500	14.0500	-0.987%	352,897	-11.601%
2025-10-02	13.9900	14.2400	13.9300	14.1900	+1.357%	318,288	-12.474%
2025-10-01	14.2400	14.2600	13.9700	14.0000	-1.754%	680,638	-11.286%
2025-09-30	14.1700	14.4800	14.0901	14.2500	+0.423%	491,126	-12.842%
2025-09-29	14.4700	14.4700	14.1600	14.1900	-1.321%	500,719	-12.474%
2025-09-26	14.4500	14.5500	14.3600	14.3800	-0.416%	255,982	-13.630%
2025-09-25	14.4000	14.5350	14.3628	14.4400	+0.139%	299,932	-13.989%
2025-09-24	14.5100	14.6047	14.2500	14.4200	-0.620%	538,934	-13.870%
2025-09-23	14.5400	14.7671	14.5100	14.5100	+0.069%	325,833	-14.404%
2025-09-22	14.8000	14.8000	14.4850	14.5000	-2.225%	439,242	-14.345%
2025-09-19	14.8700	14.9700	14.7600	14.8300	-0.202%	732,792	-16.251%
2025-09-18	14.7100	14.8800	14.6500	14.8600	+1.433%	322,449	-16.420%
2025-09-17	14.5100	14.9100	14.5100	14.6500	+0.618%	282,391	-15.222%
2025-09-16	14.7000	14.8100	14.5150	14.5600	-3.894%	460,357	-14.698%
2025-09-15	15.5000	15.5800	15.1350	15.1500	-2.005%	677,938	-18.020%
2025-09-12	15.5200	15.6000	15.3900	15.4600	-0.897%	444,639	-19.664%
2025-09-11	15.5000	15.6800	15.5000	15.6000	+0.775%	251,734	-20.385%
2025-09-10	15.6000	15.7100	15.4500	15.4800	-0.769%	368,593	-19.767%
2025-09-09	15.6200	15.7494	15.5700	15.6000	-0.383%	222,189	-20.385%
2025-09-08	15.6700	15.7300	15.6000	15.6600	-0.064%	205,843	-20.690%
2025-09-05	15.6700	15.7400	15.5650	15.6700	+0.128%	191,093	-20.740%
2025-09-04	15.6200	15.7500	15.5300	15.6500	+0.385%	220,659	-20.639%
2025-09-03	15.6300	15.7300	15.5600	15.5900	-0.064%	199,276	-20.334%
2025-09-02	15.7500	15.7900	15.5200	15.6000	-1.391%	237,126	-20.385%
2025-08-29	15.7000	15.8400	15.6400	15.8200	+1.022%	251,762	-21.492%
2025-08-28	15.6100	15.7000	15.5700	15.6600	+0.578%	155,515	-20.690%
2025-08-27	15.4400	15.6190	15.4300	15.5700	+0.452%	179,180	-20.231%
2025-08-26	15.4200	15.5250	15.3200	15.5000	+0.649%	193,712	-19.871%
2025-08-25	15.4700	15.5000	15.3100	15.4000	-0.452%	227,601	-19.351%
2025-08-22	15.3400	15.5450	15.3250	15.4700	+1.045%	298,664	-19.716%
2025-08-21	15.3300	15.3998	15.2600	15.3100	-0.130%	239,622	-18.877%
2025-08-20	15.4600	15.4699	15.1800	15.3300	-0.455%	285,705	-18.982%
2025-08-19	15.2400	15.4450	15.2400	15.4000	+1.116%	223,764	-19.351%
2025-08-18	15.1200	15.2500	15.0501	15.2300	+1.196%	285,372	-18.450%
2025-08-15	15.3000	15.3500	15.0500	15.0500	-1.376%	307,441	-17.475%
2025-08-14	15.1500	15.2900	15.1200	15.2600	+0.197%	314,406	-18.611%
2025-08-13	15.1700	15.2700	15.1100	15.2300	+0.462%	213,453	-18.450%
2025-08-12	15.1100	15.1800	15.0100	15.1600	+0.397%	197,930	-18.074%
2025-08-11	15.2000	15.2100	14.9800	15.1000	-0.658%	218,776	-17.748%
2025-08-08	15.0300	15.2500	15.0300	15.2000	+1.740%	328,442	-18.289%
2025-08-07	15.1500	15.1500	14.8500	14.9400	-1.386%	190,021	-16.867%
2025-08-06	15.0050	15.2000	14.7500	15.1500	+2.642%	300,277	-18.020%
2025-08-05	14.5100	14.8700	14.4000	14.7600	+0.545%	343,924	-15.854%
2025-08-04	14.7600	14.8150	14.6450	14.6800	-0.272%	222,767	-15.395%
2025-08-01	14.8800	14.9900	14.6000	14.7200	-1.867%	295,674	-15.625%
2025-07-31	14.8800	15.0200	14.8500	15.0000	+0.536%	398,980	-17.200%
2025-07-30	15.1100	15.1468	14.8200	14.9200	-1.192%	213,737	-16.756%
2025-07-29	15.2500	15.2500	14.9200	15.1000	-0.330%	165,485	-17.748%
2025-07-28	15.3500	15.3900	15.1100	15.1500	-0.851%	244,575	-18.020%
2025-07-25	15.4400	15.4400	15.2400	15.2800	-0.521%	158,593	-18.717%
2025-07-24	15.5000	15.5400	15.3400	15.3600	-0.839%	248,579	-19.141%
2025-07-23	15.3500	15.5400	15.2500	15.4900	+1.507%	255,362	-19.819%
2025-07-22	15.1700	15.3080	15.1700	15.2600	+0.593%	131,100	-18.611%
2025-07-21	15.5600	15.5770	15.1593	15.1700	-2.318%	298,782	-18.128%
2025-07-18	15.7900	15.8200	15.5100	15.5300	-1.397%	230,358	-20.026%
2025-07-17	15.6400	15.7800	15.5916	15.7500	+0.446%	192,071	-21.143%
2025-07-16	15.6000	15.7000	15.4300	15.6800	+0.966%	165,775	-20.791%
2025-07-15	15.5700	15.6983	15.5100	15.5300	-0.257%	225,233	-20.026%
2025-07-14	15.4800	15.6000	15.3600	15.5700	+0.516%	266,400	-20.231%
2025-07-11	15.4300	15.5900	15.2750	15.4900	+0.519%	227,492	-19.819%
2025-07-10	15.2600	15.5100	15.1962	15.4100	+0.917%	278,556	-19.403%
2025-07-09	15.1200	15.2850	15.0500	15.2700	+1.193%	362,212	-18.664%
2025-07-08	15.0800	15.1801	15.0100	15.0900	+0.266%	167,694	-17.694%
2025-07-07	15.1200	15.2432	14.9000	15.0500	-1.311%	516,306	-17.475%
2025-07-03	15.1500	15.3150	15.1400	15.2500	+0.660%	165,382	-18.557%
2025-07-02	15.0100	15.1700	14.8800	15.1500	+1.338%	370,823	-18.020%
2025-07-01	14.9400	15.1000	14.9400	14.9500	-0.598%	312,818	-16.923%
2025-06-30	14.9300	15.1500	14.9300	15.0400	+0.669%	392,711	-17.420%
2025-06-27	15.0500	15.1700	14.8500	14.9400	-0.200%	319,536	-16.867%
2025-06-26	14.8200	15.0200	14.7100	14.9700	+1.012%	877,938	-17.034%
2025-06-25	14.9400	14.9450	14.7200	14.8200	-0.870%	195,913	-16.194%
2025-06-24	14.7700	15.0000	14.6900	14.9500	+1.494%	222,086	-16.923%
2025-06-23	14.8500	14.9200	14.5850	14.7300	-1.273%	314,976	-15.682%
2025-06-20	14.9900	15.0750	14.8701	14.9200	-0.401%	181,996	-16.756%
2025-06-18	14.8900	15.0900	14.8500	14.9800	+0.672%	148,622	-17.089%
2025-06-17	14.7800	15.0034	14.6884	14.8800	+0.609%	311,634	-16.532%
2025-06-16	15.1500	15.1500	14.7800	14.7900	-4.210%	383,194	-16.024%
2025-06-13	15.6200	15.6600	15.4192	15.4400	-1.844%	278,750	-19.560%
2025-06-12	15.7400	15.7899	15.5700	15.7300	-0.190%	214,599	-21.043%
2025-06-11	15.8000	15.8499	15.6600	15.7600	+0.063%	241,255	-21.193%
2025-06-10	15.8500	15.8600	15.6700	15.7500	-0.253%	199,033	-21.143%
2025-06-09	15.6700	16.0000	15.6400	15.7900	+0.959%	248,842	-21.343%
2025-06-06	15.5200	15.6700	15.4500	15.6400	+1.230%	147,793	-20.588%
2025-06-05	15.4800	15.5203	15.3000	15.4500	-0.451%	180,933	-19.612%
2025-06-04	15.6200	15.6300	15.4900	15.5200	-0.640%	165,136	-19.974%
2025-06-03	15.5800	15.6900	15.4750	15.6200	+0.321%	183,572	-20.487%
2025-06-02	15.7000	15.7000	15.5150	15.5700	-0.954%	239,478	-20.231%
2025-05-30	15.6100	15.7500	15.5800	15.7200	+0.512%	172,311	-20.992%
2025-05-29	15.6400	15.7600	15.5600	15.6400	0.000%	153,697	-20.588%
2025-05-28	15.6300	15.7200	15.6300	15.6400	-0.191%	128,800	-20.588%
2025-05-27	15.5400	15.6700	15.4100	15.6700	+2.018%	186,566	-20.740%
2025-05-23	15.1400	15.4127	15.1300	15.3600	+0.854%	168,909	-19.141%
2025-05-22	15.3700	15.4170	15.1800	15.2300	-0.975%	255,043	-18.450%
2025-05-21	15.7000	15.8200	15.3500	15.3800	-3.392%	398,516	-19.246%
2025-05-20	15.7400	15.9300	15.7400	15.9200	+1.079%	187,813	-21.985%
2025-05-19	15.6100	15.8500	15.6100	15.7500	+0.446%	197,381	-21.143%
2025-05-16	15.5600	15.6900	15.4800	15.6800	+1.096%	185,388	-20.791%
2025-05-15	15.4800	15.5700	15.3700	15.5100	+0.259%	232,409	-19.923%
2025-05-14	15.4700	15.5500	15.3200	15.4700	-0.065%	326,889	-19.716%
2025-05-13	15.2500	15.6100	15.2300	15.4800	+0.781%	255,788	-19.767%
2025-05-12	15.4000	15.5300	15.2500	15.3600	+1.520%	262,111	-19.141%
2025-05-09	15.2700	15.3100	15.1000	15.1300	-0.461%	208,569	-17.911%
2025-05-08	14.8600	15.2200	14.8600	15.2000	+3.121%	311,449	-18.289%
2025-05-07	15.3200	15.3700	14.6900	14.7400	-3.849%	429,136	-15.739%
2025-05-06	15.2900	15.5800	15.2100	15.3300	+0.591%	419,865	-18.982%
2025-05-05	15.2600	15.4400	15.1400	15.2400	-1.167%	461,700	-18.504%
2025-05-02	15.1500	15.4300	15.0800	15.4200	+2.732%	341,633	-19.455%
2025-05-01	15.3700	15.4100	14.9500	15.0100	-1.895%	266,777	-17.255%
2025-04-30	15.3400	15.3600	14.9700	15.3000	-1.035%	425,318	-18.824%
2025-04-29	15.5000	15.7100	15.2600	15.4600	-0.515%	170,277	-19.664%
2025-04-28	15.4600	15.6661	15.3800	15.5400	+0.064%	220,476	-20.077%
2025-04-25	15.4300	15.5600	15.3200	15.5300	+0.583%	149,739	-20.026%
2025-04-24	15.0200	15.5400	15.0100	15.4400	+2.660%	218,876	-19.560%
2025-04-23	15.1200	15.3651	15.0000	15.0400	+1.484%	185,622	-17.420%
2025-04-22	14.6900	14.8400	14.5300	14.8200	+2.561%	268,060	-16.194%
2025-04-21	14.8600	14.9270	14.3571	14.4500	-3.409%	219,100	-14.048%
2025-04-17	14.6500	15.0594	14.6500	14.9600	+2.466%	199,745	-16.979%
2025-04-16	14.6300	14.8646	14.5450	14.6000	-0.545%	241,925	-14.932%
2025-04-15	14.5300	14.8600	14.5300	14.6800	+1.032%	315,926	-15.395%
2025-04-14	14.3500	14.6200	14.1001	14.5300	+2.108%	410,393	-14.522%
2025-04-11	14.2900	14.4000	13.7800	14.2300	-0.140%	442,666	-12.720%
2025-04-10	14.5700	14.6900	14.1000	14.2500	-4.555%	740,566	-12.842%
2025-04-09	13.4600	15.0800	13.2000	14.9300	+8.424%	602,626	-16.812%
2025-04-08	14.8400	15.0500	13.5991	13.7700	-3.368%	658,908	-9.804%
2025-04-07	14.5100	14.9500	14.0020	14.2500	-5.754%	873,232	-12.842%
2025-04-04	15.8500	15.8700	14.6506	15.1200	-6.839%	840,723	-17.857%
2025-04-03	16.1000	16.3600	16.0900	16.2300	-1.337%	290,284	-23.475%
2025-04-02	16.5600	16.5700	16.3900	16.4500	-1.320%	397,628	-24.498%
2025-04-01	16.6200	16.8200	16.5000	16.6700	+0.422%	351,710	-25.495%
2025-03-31	16.6000	16.7100	16.2100	16.6000	-0.658%	601,120	-25.181%
2025-03-28	16.7600	16.9100	16.5700	16.7100	-0.476%	331,421	-25.673%
2025-03-27	16.7800	16.8200	16.6800	16.7900	0.000%	416,629	-26.027%
2025-03-26	16.9700	16.9700	16.7100	16.7900	-0.651%	336,708	-26.027%
2025-03-25	16.9900	17.0400	16.8050	16.9000	-0.118%	358,924	-26.509%
2025-03-24	16.9000	16.9400	16.7800	16.9200	+0.714%	225,255	-26.596%
2025-03-21	16.7200	16.8300	16.6500	16.8000	+0.060%	218,204	-26.071%
2025-03-20	16.7000	16.8500	16.6200	16.7900	+0.539%	317,623	-26.027%
2025-03-19	16.7600	16.8200	16.6100	16.7000	+0.120%	291,785	-25.629%
2025-03-18	16.5900	16.7300	16.4500	16.6800	+0.907%	419,123	-25.540%
2025-03-17	16.3000	16.6400	16.3000	16.5300	-0.840%	393,718	-24.864%
2025-03-14	16.6000	16.9700	16.5100	16.6700	+1.153%	592,762	-25.495%
2025-03-13	16.6400	16.6950	16.4500	16.4800	-0.783%	448,837	-24.636%
2025-03-12	16.8200	16.8200	16.3700	16.6100	-0.598%	504,332	-25.226%
2025-03-11	17.3500	17.4200	16.3600	16.7100	-3.130%	941,178	-25.673%
2025-03-10	17.4500	17.5209	17.1500	17.2500	-1.765%	298,529	-28.000%
2025-03-07	17.4000	17.7150	17.3200	17.5600	+1.503%	256,098	-29.271%
2025-03-06	17.6200	17.6200	17.2100	17.3000	-2.039%	357,000	-28.208%
2025-03-05	17.9200	17.9291	17.3100	17.6600	-1.670%	587,785	-29.672%
2025-03-04	18.3800	18.5800	17.8600	17.9600	-3.441%	980,054	-30.846%
2025-03-03	18.9500	19.2065	18.5600	18.6000	-2.465%	581,290	-33.226%
2025-02-28	18.5400	19.1586	18.4400	19.0700	+3.249%	337,652	-34.872%
2025-02-27	18.5500	18.6300	18.3200	18.4700	-0.859%	319,840	-32.756%
2025-02-26	18.6600	18.9399	18.5800	18.6300	-0.268%	222,587	-33.333%
2025-02-25	18.5850	18.7100	18.4300	18.6800	+0.701%	247,920	-33.512%
2025-02-24	18.6700	18.6900	18.3700	18.5500	-0.429%	173,944	-33.046%
2025-02-21	18.6100	18.7700	18.5200	18.6300	+0.107%	185,914	-33.333%
2025-02-20	18.5300	18.6500	18.4525	18.6100	+0.378%	172,776	-33.262%
2025-02-19	18.4800	18.6448	18.3935	18.5400	0.000%	155,560	-33.010%
2025-02-18	18.3400	18.5400	18.2500	18.5400	+1.091%	236,205	-33.010%
2025-02-14	18.2100	18.3500	18.1501	18.3400	+0.714%	179,040	-32.279%
2025-02-13	18.0800	18.2800	18.0650	18.2100	+0.886%	144,648	-31.796%
2025-02-12	17.8200	18.0900	17.7901	18.0500	+0.445%	139,941	-31.191%
2025-02-11	17.8900	18.0200	17.7100	17.9700	+0.447%	157,180	-30.885%
2025-02-10	17.9800	18.0000	17.8500	17.8900	-0.279%	148,099	-30.576%

.dark-mode .WtVpp0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtVpp0{ color: #333333; background-color: white; border: 2px solid #333333; }BCSFBain Capital Specialty Finance, Inc.stock NYSE

BCSF
Bain Capital Specialty Finance, Inc.
stock NYSE