Bain Capital Specialty Fi... (BCSF)
NYSE: BCSF
· Real-Time Price · USD
14.06
-0.13 (-0.92%)
At close: Oct 03, 2025, 3:59 PM
14.05
-0.07%
After-hours: Oct 03, 2025, 07:30 PM EDT
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.25 | 14.37 | 14.05 | 14.05 | 14.05 | -0.99% | 352,897 |
| Oct 2, 2025 | 13.99 | 14.24 | 13.93 | 14.19 | 14.19 | 1.36% | 318,300 |
| Oct 1, 2025 | 14.24 | 14.26 | 13.97 | 14.00 | 14.00 | -1.75% | 680,638 |
| Sep 30, 2025 | 14.17 | 14.48 | 14.09 | 14.25 | 14.25 | 0.42% | 491,126 |
| Sep 29, 2025 | 14.47 | 14.47 | 14.16 | 14.19 | 14.19 | -1.32% | 500,719 |
| Sep 26, 2025 | 14.45 | 14.55 | 14.36 | 14.38 | 14.38 | -0.42% | 256,000 |
| Sep 25, 2025 | 14.40 | 14.54 | 14.36 | 14.44 | 14.44 | 0.14% | 299,932 |
| Sep 24, 2025 | 14.51 | 14.60 | 14.25 | 14.42 | 14.42 | -0.62% | 538,934 |
| Sep 23, 2025 | 14.54 | 14.77 | 14.51 | 14.51 | 14.51 | 0.07% | 325,833 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.49 | 14.50 | 14.50 | -2.23% | 439,242 |
| Sep 19, 2025 | 14.87 | 14.97 | 14.76 | 14.83 | 14.83 | -0.20% | 732,792 |
| Sep 18, 2025 | 14.71 | 14.88 | 14.65 | 14.86 | 14.86 | 1.43% | 322,449 |
| Sep 17, 2025 | 14.51 | 14.91 | 14.51 | 14.65 | 14.65 | 0.62% | 282,391 |
| Sep 16, 2025 | 14.70 | 14.81 | 14.52 | 14.56 | 14.56 | -3.89% | 460,357 |
| Sep 15, 2025 | 15.50 | 15.58 | 15.14 | 15.15 | 14.70 | -2.01% | 677,938 |
| Sep 12, 2025 | 15.52 | 15.60 | 15.39 | 15.46 | 15.00 | -0.90% | 444,639 |
| Sep 11, 2025 | 15.50 | 15.68 | 15.50 | 15.60 | 15.14 | 0.78% | 251,734 |
| Sep 10, 2025 | 15.60 | 15.71 | 15.45 | 15.48 | 15.02 | -0.77% | 368,600 |
| Sep 9, 2025 | 15.62 | 15.75 | 15.57 | 15.60 | 15.14 | -0.38% | 222,189 |
| Sep 8, 2025 | 15.67 | 15.73 | 15.60 | 15.66 | 15.19 | -0.06% | 205,843 |
Page 1 of 87