Bain Capital Specialty Finance Inc (BCSF) Historical Stock Data
15.09 ↑0.13 (0.87%)
As of May 16, 2022, 10:13am EST.
Historical Data
In the past 30 trading days, BCSF is down -0.17% a day on average. There have been 16 days where Bain Capital Specialty Finance Inc closed green and 14 days where BCSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 14.95 | 14.96 | ↑$0.01 (0.07%) | 14.91 | 15.14 | 191.57K |
| 2022-05-12 | 15.08 | 14.93 | ↓$0.15 (-0.99%) | 14.79 | 15.29 | 226.28K |
| 2022-05-11 | 15.34 | 15.15 | ↓$0.19 (-1.24%) | 15.15 | 15.45 | 144.18K |
| 2022-05-10 | 15.37 | 15.27 | ↓$0.10 (-0.65%) | 15.12 | 15.64 | 161.76K |
| 2022-05-09 | 15.41 | 15.21 | ↓$0.20 (-1.30%) | 15.04 | 15.46 | 310.73K |
| 2022-05-06 | 15.36 | 15.57 | ↑$0.21 (1.37%) | 15.35 | 15.62 | 124.62K |
| 2022-05-05 | 15.66 | 15.44 | ↓$0.22 (-1.40%) | 15.30 | 15.66 | 180.58K |
| 2022-05-04 | 15.49 | 15.73 | ↑$0.24 (1.55%) | 15.49 | 15.75 | 119.55K |
| 2022-05-03 | 15.26 | 15.58 | ↑$0.32 (2.10%) | 15.25 | 15.59 | 105.44K |
| 2022-05-02 | 15.46 | 15.24 | ↓$0.22 (-1.42%) | 15.11 | 15.48 | 243.90K |
| 2022-04-29 | 15.68 | 15.38 | ↓$0.30 (-1.91%) | 15.34 | 15.78 | 220.51K |
| 2022-04-28 | 15.78 | 15.66 | ↓$0.12 (-0.76%) | 15.62 | 15.82 | 197.81K |
| 2022-04-27 | 15.64 | 15.73 | ↑$0.09 (0.58%) | 15.56 | 15.84 | 163.53K |
| 2022-04-26 | 15.83 | 15.52 | ↓$0.31 (-1.96%) | 15.51 | 15.90 | 172.77K |
| 2022-04-25 | 15.85 | 15.91 | ↑$0.06 (0.38%) | 15.67 | 15.98 | 284.93K |
| 2022-04-22 | 15.98 | 15.90 | ↓$0.08 (-0.50%) | 15.84 | 16.04 | 174.27K |
| 2022-04-21 | 16.25 | 16.00 | ↓$0.25 (-1.54%) | 15.94 | 16.25 | 175.07K |
| 2022-04-20 | 16.20 | 16.22 | ↑$0.02 (0.12%) | 16.13 | 16.24 | 173.80K |
| 2022-04-19 | 16.15 | 16.17 | ↑$0.02 (0.12%) | 16.08 | 16.19 | 105.09K |
| 2022-04-18 | 16.13 | 16.11 | ↓$0.02 (-0.12%) | 16.04 | 16.25 | 162.63K |
| 2022-04-14 | 16.11 | 16.12 | ↑$0.01 (0.06%) | 16.00 | 16.18 | 160.92K |
| 2022-04-13 | 15.94 | 16.09 | ↑$0.15 (0.94%) | 15.92 | 16.11 | 148.67K |
| 2022-04-12 | 16.05 | 15.84 | ↓$0.21 (-1.31%) | 15.83 | 16.12 | 162.69K |
| 2022-04-11 | 16.10 | 16.05 | ↓$0.05 (-0.31%) | 15.91 | 16.13 | 115.35K |
| 2022-04-08 | 15.95 | 16.10 | ↑$0.15 (0.94%) | 15.88 | 16.17 | 127.06K |
| 2022-04-07 | 15.90 | 15.93 | ↑$0.03 (0.19%) | 15.78 | 16.00 | 137.09K |
| 2022-04-06 | 15.81 | 15.84 | ↑$0.03 (0.19%) | 15.78 | 15.96 | 388.57K |
| 2022-04-05 | 15.82 | 15.89 | ↑$0.07 (0.44%) | 15.72 | 15.94 | 290.81K |
| 2022-04-04 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.64 | 15.79 | 138.58K |
| 2022-04-01 | 15.58 | 15.76 | ↑$0.18 (1.16%) | 15.55 | 15.80 | 125.34K |
Create an account or log in to view more rows.
$BCSF flow comin
$BCSF Moon soon
$BCSF FYI - leaning bullish
$BCSF what caused the sell off in an otherwise good tech market today?
$BCSF ready to explode
$BCSF what happen
$BCSF prepare your cash to buy dip
$BCSF To the moon!!
$BCSF It's happening!