Dark

BCSS
Bain Capital GSS Investment Corp.
stock NYSE

At Close

Oct 2, 2026 12:45:23 PM EDT

10.30USD0.000%(+10.30)281,980

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

10.30USD0.000%(+10.30)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

10.28USD-0.194%(-0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.3300	10.3300	10.2800	10.2800	-0.097%	281,980	0.000%
2026-10-01	10.3400	10.3400	10.2900	10.2900	-0.097%	18,553	-0.097%
2026-09-30	10.3000	10.3000	10.3000	10.3000	+0.097%	507	-0.194%
2026-09-29	10.3400	10.3400	10.2900	10.2900	0.000%	26,375	-0.097%
2026-09-28	10.3400	10.3400	10.2900	10.2900	-0.194%	781	-0.097%
2026-09-25	10.3400	10.3400	10.2650	10.3100	+0.194%	194,551	-0.291%
2026-09-24	10.2500	10.2900	10.2500	10.2900	-0.194%	6,547	-0.097%
2026-09-23	10.3400	10.3400	10.3100	10.3100	-0.290%	314	-0.291%
2026-09-22	10.2400	10.3400	10.2400	10.3400	+0.977%	843	-0.580%
2026-09-21	10.2400	10.2400	10.2400	10.2400	-0.486%	117	+0.391%
2026-09-18	10.2900	10.2900	10.2900	10.2900	-0.097%	237	-0.097%
2026-09-17	10.2400	10.3000	10.2400	10.3000	+0.586%	38,621	-0.194%
2026-09-16	10.2400	10.2400	10.2400	10.2400	-0.486%	121	+0.391%
2026-09-15	10.2900	10.2900	10.2900	10.2900	-0.097%	113	-0.097%
2026-09-14	10.3000	10.3000	10.3000	10.3000	+0.097%	353	-0.194%
2026-09-11	10.2900	10.2900	10.2900	10.2900	-0.097%	145	-0.097%
2026-09-10	10.2800	10.3000	10.2800	10.3000	+0.097%	1,032	-0.194%
2026-09-09	10.2900	10.2900	10.2900	10.2900	0.000%	576	-0.097%
2026-09-08	10.2800	10.3000	10.2800	10.2900	-0.242%	148,508	-0.097%
2026-09-04	10.2800	10.3150	10.2800	10.3150	+0.340%	539	-0.339%
2026-09-03	10.2800	10.2800	10.2800	10.2800	0.000%	113	0.000%
2026-09-02	10.2800	10.2800	10.2800	10.2800	0.000%	113	0.000%
2026-09-01	10.2800	10.2800	10.2800	10.2800	0.000%	1,299	0.000%
2026-08-31	10.2800	10.3300	10.2800	10.2800	0.000%	1,356	0.000%
2026-08-28	10.2800	10.2800	10.2800	10.2800	0.000%	79,096	0.000%
2026-08-27	10.2800	10.2800	10.2800	10.2800	0.000%	111	0.000%
2026-08-26	10.2800	10.2800	10.2800	10.2800	0.000%	119	0.000%
2026-08-25	10.2800	10.2800	10.2800	10.2800	-0.388%	4,523	0.000%
2026-08-24	10.2400	10.3200	10.2400	10.3200	+0.389%	776	-0.388%
2026-08-21	10.2800	10.2800	10.2800	10.2800	-0.388%	125	0.000%
2026-08-20	10.3300	10.3300	10.3200	10.3200	+0.194%	248	-0.388%
2026-08-19	10.2400	10.4800	10.2400	10.3000	+0.586%	56,492	-0.194%
2026-08-18	10.2400	10.2400	10.2400	10.2400	-0.098%	111	+0.391%
2026-08-17	10.2400	10.2500	10.2400	10.2500	0.000%	1,761	+0.293%
2026-08-14	10.2500	10.2500	10.2500	10.2500	0.000%	5,528	+0.293%
2026-08-13	10.2300	10.2500	10.2300	10.2500	+0.098%	8,671	+0.293%
2026-08-12	10.2200	10.2400	10.2200	10.2400	-0.098%	267	+0.391%
2026-08-11	10.2100	10.2500	10.2100	10.2500	+0.376%	549,125	+0.293%
2026-08-10	10.2100	10.2116	10.2100	10.2116	+0.016%	2,151	+0.670%
2026-08-07	10.2100	10.2100	10.2100	10.2100	0.000%	184	+0.686%
2026-08-05	10.2300	10.2300	10.2100	10.2100	0.000%	41,078	+0.686%
2026-08-04	10.2100	10.2100	10.2100	10.2100	0.000%	174	+0.686%
2026-08-03	10.2500	10.2500	10.2100	10.2100	-0.098%	8,344	+0.686%
2026-07-31	10.2200	10.2500	10.2100	10.2200	0.000%	5,505	+0.587%
2026-07-30	10.2100	10.2200	10.2100	10.2200	-0.098%	738	+0.587%
2026-07-29	10.2500	10.2500	10.2200	10.2300	-0.195%	12,734	+0.489%
2026-07-28	10.2500	10.2500	10.2300	10.2500	+0.187%	9,908	+0.293%
2026-07-27	10.2300	10.2350	10.2250	10.2309	+0.058%	6,271	+0.480%
2026-07-24	10.2000	10.2300	10.2000	10.2250	+0.157%	57,455	+0.538%
2026-07-23	10.1850	10.2090	10.1850	10.2090	+0.285%	15,564	+0.695%
2026-07-22	10.1910	10.1910	10.1800	10.1800	-0.147%	11,412	+0.982%
2026-07-20	10.2000	10.2000	10.1900	10.1950	-0.147%	12,097	+0.834%
2026-07-17	10.2200	10.2200	10.2100	10.2100	-0.098%	175,517	+0.686%
2026-07-16	10.2000	10.2200	10.2000	10.2200	+0.196%	133,022	+0.587%
2026-07-15	10.2200	10.2200	10.2000	10.2000	+0.098%	262	+0.784%
2026-07-14	10.1900	10.2200	10.1900	10.1900	0.000%	347	+0.883%
2026-07-13	10.2200	10.2300	10.1900	10.1900	-0.634%	152,072	+0.883%
2026-07-10	10.2100	10.2550	10.2100	10.2550	+0.342%	273	+0.244%
2026-07-09	10.2300	10.2300	10.2200	10.2200	-0.341%	12,369	+0.587%
2026-07-08	10.2300	10.2550	10.2200	10.2550	0.000%	215,598	+0.244%
2026-07-07	10.2550	10.2798	10.2500	10.2550	-0.049%	2,154	+0.244%
2026-07-06	10.2400	10.2600	10.2400	10.2600	-0.195%	9,717	+0.195%
2026-07-02	10.2500	10.2800	10.2500	10.2800	+0.293%	17,990	0.000%
2026-07-01	10.2550	10.2550	10.2400	10.2500	-0.195%	26,137	+0.293%
2026-06-30	10.2100	10.2700	10.2100	10.2700	0.000%	1,692	+0.097%
2026-06-29	10.2100	10.2700	10.2100	10.2700	0.000%	228	+0.097%
2026-06-26	10.2100	10.2700	10.2100	10.2700	-0.097%	247	+0.097%
2026-06-25	10.2800	10.2800	10.2100	10.2800	0.000%	328	0.000%
2026-06-24	10.2100	10.2900	10.2100	10.2800	+0.097%	1,879	0.000%
2026-06-23	10.2100	10.2900	10.2100	10.2700	0.000%	456	+0.097%
2026-06-22	10.2100	10.2700	10.2100	10.2700	+0.588%	430	+0.097%
2026-06-18	10.2100	10.2700	10.2100	10.2100	0.000%	357	+0.686%
2026-06-17	10.2100	10.2400	10.2100	10.2100	-0.293%	648,444	+0.686%
2026-06-16	10.2100	10.2400	10.2100	10.2400	+0.294%	537	+0.391%
2026-06-15	10.2100	10.2100	10.2100	10.2100	-0.196%	188	+0.686%
2026-06-11	10.2300	10.2300	10.2300	10.2300	+0.195%	53,787	+0.489%
2026-06-10	10.2100	10.2300	10.2100	10.2101	-0.292%	6,607	+0.685%
2026-06-09	10.2300	10.2400	10.2300	10.2400	+0.098%	103,191	+0.391%
2026-06-08	10.2300	10.2300	10.2300	10.2300	0.000%	251	+0.489%
2026-06-04	10.2150	10.2300	10.2150	10.2300	+0.294%	5,284	+0.489%
2026-06-03	10.2000	10.2000	10.2000	10.2000	0.000%	249	+0.784%
2026-06-02	10.2300	10.2300	10.2000	10.2000	0.000%	350	+0.784%
2026-06-01	10.2000	10.2300	10.1900	10.2000	+0.098%	326,496	+0.784%
2026-05-29	10.1900	10.2000	10.1900	10.1900	0.000%	1,098	+0.883%
2026-05-28	10.2300	10.2300	10.1900	10.1900	-0.098%	4,263	+0.883%
2026-05-27	10.2083	10.2083	10.2000	10.2000	0.000%	673	+0.784%
2026-05-26	10.2000	10.2000	10.2000	10.2000	+0.098%	781	+0.784%
2026-05-22	10.1804	10.1900	10.1804	10.1900	0.000%	4,001	+0.883%
2026-05-20	10.2000	10.2000	10.1900	10.1900	+0.197%	10,405	+0.883%
2026-05-18	10.1700	10.1700	10.1600	10.1700	+0.296%	629,230	+1.082%
2026-05-15	10.1800	10.1800	10.1400	10.1400	-0.295%	164,776	+1.381%
2026-05-14	10.1600	10.1800	10.1600	10.1700	+0.098%	277,854	+1.082%
2026-05-13	10.1500	10.1600	10.1500	10.1600	+0.099%	60,085	+1.181%
2026-05-12	10.1600	10.1606	10.1500	10.1500	-0.098%	47,321	+1.281%
2026-05-11	10.1600	10.1600	10.1600	10.1600	+0.099%	1,381	+1.181%
2026-05-08	10.1500	10.1600	10.1500	10.1500	-0.098%	5,272	+1.281%
2026-05-07	10.1500	10.1600	10.1500	10.1600	+0.099%	140,773	+1.181%
2026-05-06	10.1500	10.1700	10.1500	10.1500	0.000%	53,744	+1.281%
2026-05-05	10.1550	10.1600	10.1500	10.1500	-0.049%	636,246	+1.281%
2026-05-04	10.2000	10.2000	10.1500	10.1550	+0.049%	1,784	+1.231%
2026-05-01	10.1550	10.1600	10.1500	10.1500	+0.197%	2,525	+1.281%
2026-04-30	10.1600	10.1700	10.1300	10.1300	-0.295%	1,519	+1.481%
2026-04-29	10.1700	10.1710	10.1600	10.1600	-0.098%	25,801	+1.181%
2026-04-28	10.1700	10.2000	10.1700	10.1700	+0.098%	5,704	+1.082%
2026-04-27	10.1600	10.2000	10.1600	10.1600	-0.098%	1,803	+1.181%
2026-04-24	10.1600	10.2000	10.1600	10.1700	0.000%	1,203	+1.082%
2026-04-23	10.1600	10.1700	10.1600	10.1700	0.000%	1,696	+1.082%
2026-04-22	10.1600	10.1700	10.1600	10.1700	-0.098%	84,435	+1.082%
2026-04-21	10.1800	10.1800	10.1700	10.1800	0.000%	37,594	+0.982%
2026-04-20	10.1700	10.1800	10.1700	10.1800	+0.098%	16,351	+0.982%
2026-04-17	10.1300	10.1800	10.1300	10.1700	+0.395%	571,047	+1.082%
2026-04-16	10.1200	10.1400	10.1200	10.1300	+0.099%	39,331	+1.481%
2026-04-15	10.1200	10.1200	10.1200	10.1200	0.000%	816	+1.581%
2026-04-14	10.1200	10.1200	10.1200	10.1200	0.000%	690	+1.581%
2026-04-13	10.1200	10.1200	10.1200	10.1200	0.000%	1,180	+1.581%
2026-04-10	10.1200	10.1200	10.1200	10.1200	+0.198%	117	+1.581%
2026-04-09	10.1100	10.1500	10.1000	10.1000	0.000%	16,472	+1.782%
2026-04-08	10.1200	10.1200	10.1000	10.1000	-0.099%	749	+1.782%
2026-04-07	10.1300	10.1300	10.1100	10.1100	+0.099%	36,361	+1.682%
2026-04-06	10.1300	10.1300	10.1000	10.1000	0.000%	22,027	+1.782%
2026-04-02	10.1000	10.1000	10.1000	10.1000	-0.099%	1,800	+1.782%
2026-04-01	10.1100	10.1500	10.1100	10.1100	-0.018%	435,118	+1.682%
2026-03-31	10.1118	10.1118	10.1118	10.1118	+0.117%	343	+1.663%
2026-03-30	10.1000	10.1000	10.1000	10.1000	0.000%	2,046	+1.782%
2026-03-27	10.1000	10.1100	10.1000	10.1000	0.000%	422,759	+1.782%
2026-03-26	10.2000	10.2000	10.1000	10.1000	-0.099%	216,492	+1.782%
2026-03-25	10.1000	10.1200	10.1000	10.1100	+0.099%	288,114	+1.682%
2026-03-24	10.1200	10.1200	10.1000	10.1000	0.000%	1,247	+1.782%
2026-03-23	10.1000	10.1150	10.1000	10.1000	+0.099%	966	+1.782%
2026-03-20	10.1300	10.1350	10.0900	10.0900	-0.296%	123,056	+1.883%
2026-03-19	10.1300	10.1300	10.1200	10.1200	-0.148%	14,639	+1.581%
2026-03-18	10.1400	10.1400	10.1350	10.1350	-0.049%	14,445	+1.431%
2026-03-17	10.1400	10.1400	10.1400	10.1400	+0.099%	3,152	+1.381%
2026-03-13	10.1350	10.1350	10.1300	10.1300	-0.099%	14,038	+1.481%
2026-03-12	10.1400	10.1400	10.1400	10.1400	-0.099%	11,088	+1.381%
2026-03-11	10.1450	10.1500	10.1450	10.1500	+0.296%	112,886	+1.281%
2026-03-10	10.1300	10.1400	10.1200	10.1200	-0.197%	20,610	+1.581%
2026-03-09	10.1400	10.1400	10.1300	10.1400	+0.099%	112,859	+1.381%
2026-03-06	10.1600	10.2000	10.1300	10.1300	-0.491%	511,310	+1.481%
2026-03-05	10.2000	10.2000	10.1600	10.1800	-0.147%	10,532	+0.982%
2026-03-04	10.2000	10.2000	10.1800	10.1950	+0.344%	49,303	+0.834%
2026-03-02	10.1500	10.1700	10.1500	10.1600	0.000%	99,372	+1.181%
2026-02-27	10.1700	10.1700	10.1600	10.1600	0.000%	295	+1.181%
2026-02-26	10.1700	10.1700	10.1600	10.1600	-0.196%	13,475	+1.181%
2026-02-25	10.2000	10.2000	10.1800	10.1800	-0.196%	21,619	+0.982%
2026-02-24	10.2000	10.2000	10.2000	10.2000	0.000%	44,659	+0.784%
2026-02-23	10.2000	10.2000	10.2000	10.2000	0.000%	819	+0.784%
2026-02-20	10.2000	10.2000	10.2000	10.2000	+0.691%	786	+0.784%
2026-02-19	10.2000	10.2000	10.1300	10.1300	-0.295%	3,301	+1.481%
2026-02-17	10.2000	10.2000	10.1600	10.1600	+0.099%	277	+1.181%
2026-02-13	10.2000	10.2350	10.1500	10.1500	-0.295%	56,962	+1.281%
2026-02-12	10.1800	10.1800	10.1800	10.1800	0.000%	409,318	+0.982%
2026-02-11	10.2000	10.2000	10.1800	10.1800	0.000%	5,669	+0.982%
2026-02-10	10.2000	10.2000	10.1800	10.1800	0.000%	1,656	+0.982%
2026-02-09	10.1200	10.2000	10.1200	10.1800	+0.197%	100,988	+0.982%
2026-02-06	10.2000	10.2000	10.1600	10.1600	0.000%	51,048	+1.181%
2026-02-05	10.2000	10.2000	10.1600	10.1600	0.000%	2,349	+1.181%
2026-02-04	10.1600	10.1600	10.1600	10.1600	0.000%	847	+1.181%
2026-02-03	10.2000	10.2000	10.1600	10.1600	-0.196%	1,342	+1.181%
2026-02-02	10.1600	10.2100	10.1600	10.1800	+0.197%	115,279	+0.982%
2026-01-30	10.1600	10.1600	10.1600	10.1600	0.000%	1,614	+1.181%
2026-01-29	10.1600	10.1600	10.1600	10.1600	0.000%	1,322	+1.181%
2026-01-28	10.1600	10.1750	10.1600	10.1600	0.000%	63,117	+1.181%
2026-01-27	10.1500	10.1650	10.1500	10.1600	+0.099%	234,342	+1.181%
2026-01-26	10.1900	10.1900	10.1500	10.1500	0.000%	41,512	+1.281%
2026-01-23	10.1500	10.1600	10.1500	10.1500	-0.197%	35,034	+1.281%
2026-01-22	10.1600	10.1700	10.1550	10.1700	+0.098%	61,851	+1.082%
2026-01-21	10.1600	10.1600	10.1600	10.1600	0.000%	98,459	+1.181%
2026-01-20	10.1900	10.1900	10.1600	10.1600	-0.098%	6,361	+1.181%
2026-01-15	10.1300	10.1700	10.1300	10.1700	0.000%	263,238	+1.082%
2026-01-14	10.1700	10.1700	10.1550	10.1700	0.000%	21,949	+1.082%
2026-01-13	10.1200	10.1700	10.1200	10.1700	+0.197%	251	+1.082%
2026-01-09	10.1600	10.1700	10.1500	10.1500	-0.148%	116,734	+1.281%
2026-01-08	10.1500	10.1700	10.1400	10.1650	+0.148%	120,204	+1.131%
2026-01-07	10.1500	10.1500	10.1500	10.1500	+0.099%	194	+1.281%
2026-01-06	10.1500	10.1500	10.1400	10.1400	+0.099%	2,211	+1.381%
2026-01-05	10.1150	10.1500	10.1000	10.1300	+0.297%	174,209	+1.481%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+0.198%	269	+1.782%
2025-12-31	10.0800	10.0900	10.0800	10.0800	0.000%	34,102	+1.984%
2025-12-30	10.0800	10.0950	10.0700	10.0800	0.000%	156,148	+1.984%
2025-12-29	10.1000	10.1000	10.0800	10.0800	0.000%	123,935	+1.984%
2025-12-26	10.0800	10.0800	10.0800	10.0800	+0.199%	511	+1.984%
2025-12-24	10.0990	10.0990	10.0600	10.0600	-0.198%	713	+2.187%
2025-12-23	10.0850	10.0850	10.0800	10.0800	0.000%	1,807	+1.984%
2025-12-22	10.0900	10.0900	10.0800	10.0800	-0.099%	99,495	+1.984%
2025-12-19	10.1000	10.1000	10.0900	10.0900	0.000%	53,163	+1.883%
2025-12-18	10.0900	10.0900	10.0900	10.0900	-0.099%	1,871	+1.883%
2025-12-17	10.1067	10.1067	10.1000	10.1000	0.000%	4,892	+1.782%
2025-12-16	10.1000	10.1050	10.0900	10.1000	0.000%	168,064	+1.782%
2025-12-15	10.1500	10.1500	10.0900	10.1000	-0.198%	526,384	+1.782%
2025-12-12	10.1500	10.1500	10.0900	10.1200	+0.198%	117,829	+1.581%
2025-12-11	10.0800	10.1000	10.0800	10.1000	+0.099%	63,101	+1.782%
2025-12-10	10.0800	10.0900	10.0800	10.0900	+0.050%	345,354	+1.883%
2025-12-09	10.0800	10.0900	10.0800	10.0850	+0.149%	79,045	+1.934%
2025-12-08	10.0700	10.0700	10.0700	10.0700	0.000%	335	+2.085%
2025-12-05	10.0800	10.0800	10.0700	10.0700	0.000%	58,719	+2.085%
2025-12-04	10.0900	10.0900	10.0700	10.0700	-0.099%	52,277	+2.085%
2025-12-03	10.0726	10.0900	10.0650	10.0800	+0.179%	216,890	+1.984%
2025-12-02	10.0700	10.0700	10.0600	10.0620	-0.079%	211,312	+2.167%
2025-12-01	10.0700	10.0700	10.0700	10.0700	0.000%	1,748	+2.085%
2025-11-28	10.0700	10.0728	10.0650	10.0700	0.000%	379,546	+2.085%
2025-11-26	10.0800	10.0800	10.0700	10.0700	0.000%	4,823	+2.085%
2025-11-25	10.0700	10.0700	10.0700	10.0700	-0.099%	2,021	+2.085%
2025-11-24	10.0898	10.0898	10.0700	10.0800	+0.004%	2,733	+1.984%
2025-11-21	9.9500	10.0796	9.9500	10.0796	-0.004%	1,345	+1.988%
2025-11-20	10.1000	10.1000	10.0700	10.0800	0.000%	21,573	+1.984%

.dark-mode .DxP0vN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxP0vN{ color: #333333; background-color: white; border: 2px solid #333333; }BCSSBain Capital GSS Investment Corp.stock NYSE

BCSS
Bain Capital GSS Investment Corp.
stock NYSE