Bain Capital Specialty Finance Inc (BCSF) Historical Stock Data
16.55 ↓0.25 (-1.49%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCSF is up 0.06% a day on average. There have been 18 days where Bain Capital Specialty Finance Inc closed green and 12 days where BCSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.90 | 16.55 | ↓$0.35 (-2.07%) | 16.35 | 16.90 | 480.64K |
| 2024-05-06 | 16.72 | 16.80 | ↑$0.08 (0.48%) | 16.69 | 16.88 | 337.51K |
| 2024-05-03 | 16.85 | 16.61 | ↓$0.24 (-1.42%) | 16.60 | 16.90 | 271.48K |
| 2024-05-02 | 16.93 | 16.71 | ↓$0.22 (-1.30%) | 16.69 | 16.94 | 434.65K |
| 2024-05-01 | 16.67 | 16.86 | ↑$0.19 (1.14%) | 16.65 | 16.91 | 311.08K |
| 2024-04-30 | 16.48 | 16.63 | ↑$0.15 (0.91%) | 16.48 | 16.65 | 361.55K |
| 2024-04-29 | 16.47 | 16.53 | ↑$0.06 (0.36%) | 16.46 | 16.66 | 272.94K |
| 2024-04-26 | 16.38 | 16.47 | ↑$0.09 (0.55%) | 16.32 | 16.60 | 451.15K |
| 2024-04-25 | 16.26 | 16.34 | ↑$0.08 (0.49%) | 16.07 | 16.43 | 0.93M |
| 2024-04-24 | 16.28 | 16.32 | ↑$0.04 (0.25%) | 16.19 | 16.34 | 222.23K |
| 2024-04-23 | 16.10 | 16.23 | ↑$0.13 (0.81%) | 16.05 | 16.28 | 374.61K |
| 2024-04-22 | 15.80 | 16.05 | ↑$0.25 (1.58%) | 15.72 | 16.09 | 336.46K |
| 2024-04-19 | 15.66 | 15.76 | ↑$0.10 (0.64%) | 15.62 | 15.79 | 232.14K |
| 2024-04-18 | 15.74 | 15.67 | ↓$0.07 (-0.44%) | 15.57 | 15.75 | 188.37K |
| 2024-04-17 | 15.66 | 15.65 | ↓$0.01 (-0.06%) | 15.54 | 15.70 | 208.40K |
| 2024-04-16 | 15.56 | 15.62 | ↑$0.06 (0.39%) | 15.48 | 15.66 | 320.89K |
| 2024-04-15 | 15.78 | 15.58 | ↓$0.20 (-1.27%) | 15.57 | 15.88 | 283.95K |
| 2024-04-12 | 15.73 | 15.71 | ↓$0.02 (-0.13%) | 15.61 | 15.79 | 493.21K |
| 2024-04-11 | 15.72 | 15.76 | ↑$0.04 (0.25%) | 15.60 | 15.78 | 192.36K |
| 2024-04-10 | 15.57 | 15.74 | ↑$0.17 (1.09%) | 15.57 | 15.75 | 289.39K |
| 2024-04-09 | 15.73 | 15.67 | ↓$0.06 (-0.38%) | 15.59 | 15.73 | 175.95K |
| 2024-04-08 | 15.72 | 15.66 | ↓$0.06 (-0.38%) | 15.58 | 15.75 | 280.15K |
| 2024-04-05 | 15.60 | 15.72 | ↑$0.12 (0.77%) | 15.54 | 15.72 | 205.22K |
| 2024-04-04 | 15.84 | 15.55 | ↓$0.29 (-1.83%) | 15.55 | 15.84 | 273.18K |
| 2024-04-03 | 15.63 | 15.73 | ↑$0.10 (0.64%) | 15.55 | 15.75 | 233.09K |
| 2024-04-02 | 15.53 | 15.58 | ↑$0.05 (0.32%) | 15.53 | 15.64 | 213.83K |
| 2024-04-01 | 15.70 | 15.54 | ↓$0.16 (-1.02%) | 15.51 | 15.70 | 355.11K |
| 2024-03-28 | 15.70 | 15.68 | ↓$0.02 (-0.13%) | 15.68 | 15.83 | 319.88K |
| 2024-03-27 | 15.58 | 15.68 | ↑$0.10 (0.64%) | 15.53 | 15.69 | 344.49K |
| 2024-03-26 | 15.85 | 16.01 | ↑$0.16 (1.01%) | 15.83 | 16.11 | 540.59K |
Create an account or log in to view more rows.
$BCSF holdddd it tight yall
$BCSF Short again!! 😀 😀
$BCSF just bought a half position.
$BCSF HODLing
and buying more when I can.
$BCSF shaking weak hands that’s all
$BCSF This is just getting warmed up.
$BCSF I'll say it again slowwwllyyyy! Better stocks to short by far
$BCSF Algorithms are playing games
$BCSF Any red I see I shall buy
$BCSF lmao wtf was that