Canada markets closed

Bain Capital Specialty Finance, Inc. (BCSF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.54-0.07 (-0.42%)
At close: 04:00PM EDT
16.54 -0.01 (-0.06%)
After hours: 04:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202416.6016.6616.5116.5416.54148,900
Jul 03, 202416.4816.6316.4816.6116.61123,400
Jul 02, 202416.3416.5216.3316.5216.52227,900
Jul 01, 202416.3516.3816.2316.3216.32242,700
Jun 28, 202416.2316.4516.1916.3116.31268,600
Jun 28, 20240.45 Dividend
Jun 27, 202416.6516.7416.6316.7016.25232,500
Jun 26, 202416.6516.7216.5916.6016.15197,100
Jun 25, 202416.5516.7616.5516.6816.23269,400
Jun 24, 202416.4116.5216.3816.5116.07190,400
Jun 21, 202416.3216.3916.2716.3615.92283,500
Jun 20, 202416.4216.4216.2716.3915.95248,400
Jun 18, 202416.5016.5116.3116.3615.92279,200
Jun 17, 202416.3816.4516.3216.4416.00139,900
Jun 14, 202416.2616.4716.1916.3415.90222,300
Jun 13, 202416.6116.6116.2916.3615.92256,200
Jun 12, 202416.6916.6916.4916.5816.13138,400
Jun 11, 202416.6016.7016.5316.6116.16172,100
Jun 10, 202416.6316.7516.5216.6716.22190,500
Jun 07, 202416.7316.9216.5816.6416.19432,300
Jun 06, 202416.8416.8816.7416.7516.30122,700
Jun 05, 202416.8116.8216.6716.8116.36206,000
Jun 04, 202416.7816.9116.7516.8216.37155,600
Jun 03, 202416.8816.9116.7716.8716.42251,700
May 31, 202416.6516.8316.5616.7916.34259,300
May 30, 202416.5016.6016.4016.5616.11179,500
May 29, 202416.2316.6116.1316.5016.06365,000
May 28, 202416.1216.1616.0016.0815.65263,500
May 24, 202416.1016.1816.0416.1715.73219,700
May 23, 202415.9916.0615.9016.0315.60411,600
May 22, 202416.2316.2415.8615.9115.48692,000
May 21, 202416.3616.3916.1716.2415.80374,000
May 20, 202416.4616.4816.3316.4015.96239,000
May 17, 202416.3816.4716.3416.4315.99233,500
May 16, 202416.5016.5216.3116.3115.87280,900
May 15, 202416.6416.6916.3816.5016.06420,800
May 14, 202416.5416.6716.4616.5816.13283,600
May 13, 202416.6816.7116.4616.4616.02254,200
May 10, 202416.7016.7516.6616.6816.23186,600
May 09, 202416.5916.7016.5216.6216.17372,600
May 08, 202416.5816.6616.4616.5516.10323,200
May 07, 202416.9016.9016.3516.5516.10480,500
May 06, 202416.7216.8816.6916.8016.35337,500
May 03, 202416.8516.9016.6016.6116.16271,500
May 02, 202416.9316.9416.6816.7116.26434,600
May 01, 202416.6716.9116.6516.8616.41311,100
Apr 30, 202416.4816.6516.4816.6316.18361,500
Apr 29, 202416.4716.6616.4616.5316.08272,900
Apr 26, 202416.3816.6016.3216.4716.03451,200
Apr 25, 202416.2616.4316.0716.3415.90930,700
Apr 24, 202416.2816.3416.1916.3215.88222,200
Apr 23, 202416.1016.2816.0516.2315.79374,600
Apr 22, 202415.8016.0915.7216.0515.62336,400
Apr 19, 202415.6615.7915.6215.7615.34232,100
Apr 18, 202415.7415.7515.5715.6715.25188,400
Apr 17, 202415.6615.7015.5415.6515.23208,400
Apr 16, 202415.5615.6615.4815.6215.20320,900
Apr 15, 202415.7815.8815.5715.5815.16283,900
Apr 12, 202415.7315.7915.6115.7115.29493,100
Apr 11, 202415.7215.7815.6015.7615.34192,400
Apr 10, 202415.5715.7515.5715.7415.32289,400
Apr 09, 202415.7315.7315.5915.6715.25175,900
Apr 08, 202415.7215.7515.5815.6615.24280,100
Apr 05, 202415.6015.7215.5415.7215.30205,200
Apr 04, 202415.8415.8415.5515.5515.13273,200
Apr 03, 202415.6315.7515.5515.7315.31233,000
Apr 02, 202415.5315.6415.5315.5815.16213,800
Apr 01, 202415.7015.7015.5115.5415.12355,100
Mar 28, 202415.7015.8315.6815.6815.26319,900
Mar 27, 202415.5815.6915.5315.6815.26344,500
Mar 27, 20240.45 Dividend
Mar 26, 202415.8516.1115.8316.0115.14540,500
Mar 25, 202415.8516.0015.7915.8514.99429,500
Mar 22, 202415.8615.8815.7915.8514.99279,700
Mar 21, 202415.8115.8915.7515.8815.02318,200
Mar 20, 202415.7515.7915.6815.7814.92178,200
Mar 19, 202415.7115.8315.6515.7514.89194,900
Mar 18, 202415.7715.8115.6615.7614.90344,200
Mar 15, 202415.6815.8215.6515.7714.91392,000
Mar 14, 202415.9215.9615.6515.6914.84426,700
Mar 13, 202415.9015.9615.8715.9215.06254,600
Mar 12, 202415.8415.9515.7715.9115.05320,200
Mar 11, 202415.8215.8815.7315.8214.96347,500
Mar 08, 202415.6415.8115.5915.7814.92334,900
Mar 07, 202415.7215.7815.5415.5814.73297,300
Mar 06, 202415.7415.8315.5015.6814.83566,700
Mar 05, 202415.7615.7915.6115.7114.86267,300
Mar 04, 202415.7815.8215.6215.7414.89426,900
Mar 01, 202415.7215.7615.5515.7014.85168,200
Feb 29, 202415.6015.8015.5315.7114.86281,800
Feb 28, 202415.5515.6015.2715.5514.71251,300
Feb 27, 202415.5815.5815.4015.5514.71238,200
Feb 26, 202415.4115.5415.3815.4914.65228,800
Feb 23, 202415.5715.7315.4515.4814.64350,000
Feb 22, 202415.3615.5715.3015.5614.72215,700
Feb 21, 202415.2415.3815.2115.3014.47166,900
Feb 20, 202415.3115.3315.2115.2214.39159,100
Feb 16, 202415.2915.4115.1915.3414.51159,900
Feb 15, 202415.0915.3715.0915.3414.51185,100
Feb 14, 202414.9715.1314.9715.0314.21149,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...