Bain Capital Specialty Finance Inc (BCSF) Historical Stock Data
13.89 ↑0.02 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCSF is up 0.04% a day on average. There have been 20 days where Bain Capital Specialty Finance Inc closed green and 10 days where BCSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14.24 | 13.89 | ↓$0.35 (-2.46%) | 13.83 | 14.24 | 1.02M |
| 2025-12-18 | 13.85 | 13.87 | ↑$0.02 (0.14%) | 13.68 | 13.88 | 336.53K |
| 2025-12-17 | 13.82 | 13.74 | ↓$0.08 (-0.58%) | 13.74 | 14.00 | 400.52K |
| 2025-12-16 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.76 | 13.92 | 308K |
| 2025-12-15 | 14.64 | 14.35 | ↓$0.29 (-1.98%) | 14.27 | 14.70 | 463.18K |
| 2025-12-12 | 14.58 | 14.50 | ↓$0.08 (-0.55%) | 14.46 | 14.67 | 221.07K |
| 2025-12-11 | 14.59 | 14.50 | ↓$0.09 (-0.62%) | 14.50 | 14.68 | 302.45K |
| 2025-12-10 | 14.54 | 14.60 | ↑$0.06 (0.41%) | 14.50 | 14.65 | 296.56K |
| 2025-12-09 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.47 | 14.62 | 276.41K |
| 2025-12-08 | 14.33 | 14.49 | ↑$0.16 (1.12%) | 14.31 | 14.54 | 361.55K |
| 2025-12-05 | 14.41 | 14.41 | ↑$0.00 (0.00%) | 14.40 | 14.52 | 198.62K |
| 2025-12-04 | 14.43 | 14.43 | ↑$0.00 (0.00%) | 14.34 | 14.50 | 232.52K |
| 2025-12-03 | 14.27 | 14.38 | ↑$0.11 (0.77%) | 14.21 | 14.41 | 296.55K |
| 2025-12-02 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.11 | 14.29 | 307.91K |
| 2025-12-01 | 14.30 | 14.22 | ↓$0.08 (-0.56%) | 14.15 | 14.33 | 265.14K |
| 2025-11-28 | 14.23 | 14.33 | ↑$0.10 (0.70%) | 14.23 | 14.39 | 266.75K |
| 2025-11-26 | 14.19 | 14.27 | ↑$0.08 (0.56%) | 14.19 | 14.39 | 327.55K |
| 2025-11-25 | 14.12 | 14.19 | ↑$0.07 (0.50%) | 13.91 | 14.22 | 307.99K |
| 2025-11-24 | 14.09 | 14.07 | ↓$0.02 (-0.14%) | 13.96 | 14.18 | 699.75K |
| 2025-11-21 | 13.80 | 14.18 | ↑$0.38 (2.75%) | 13.80 | 14.22 | 529.19K |
| 2025-11-20 | 13.84 | 13.78 | ↓$0.06 (-0.43%) | 13.64 | 13.94 | 716.23K |
| 2025-11-19 | 13.79 | 13.80 | ↑$0.02 (0.11%) | 13.70 | 13.99 | 456.62K |
| 2025-11-18 | 13.53 | 13.74 | ↑$0.21 (1.55%) | 13.46 | 13.81 | 412.39K |
| 2025-11-17 | 13.92 | 13.56 | ↓$0.36 (-2.59%) | 13.54 | 13.95 | 603.14K |
| 2025-11-14 | 13.80 | 13.89 | ↑$0.09 (0.65%) | 13.72 | 13.92 | 268.45K |
| 2025-11-13 | 14.00 | 13.87 | ↓$0.13 (-0.93%) | 13.79 | 14.09 | 292.46K |
| 2025-11-12 | 13.82 | 14.01 | ↑$0.19 (1.37%) | 13.76 | 14.13 | 286.26K |
| 2025-11-11 | 13.69 | 13.73 | ↑$0.04 (0.29%) | 13.50 | 13.80 | 474.68K |
| 2025-11-10 | 13.92 | 13.92 | ↑$0.00 (0.00%) | 13.73 | 14.05 | 383.85K |
| 2025-11-07 | 13.81 | 13.89 | ↑$0.08 (0.58%) | 13.67 | 13.96 | 332.60K |
Create an account or log in to view more rows.
$BCSF time to run
$BCSF I hate this company.
$BCSF We will not sell!
$BCSF I’m selling y’all have fun bag holding
$BCSF Momentum is building...
$BCSF still bullish
$BCSF Growth/Value
$BCSF the trend is your friend
until the end.
$BCSF nice
$BCSF my put options are fine