Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Bain Capital Specialty Finance, Inc. (BCSF)

Compare
14.62
+0.09
+(0.62%)
As of 2:14:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.5314.8614.5714.6214.62181,350
Apr 14, 202514.3514.6214.1014.5314.53410,400
Apr 11, 202514.2914.4013.7814.2314.23442,700
Apr 10, 202514.5714.6914.1014.2514.25740,600
Apr 9, 202513.4615.0813.2014.9314.93602,600
Apr 8, 202514.8415.0513.6013.7713.77658,900
Apr 7, 202514.5114.9514.0014.2514.25873,200
Apr 4, 202515.8515.8714.6515.1215.12840,700
Apr 3, 202516.1016.3616.0916.2316.23290,300
Apr 2, 202516.5616.5716.3916.4516.45397,600
Apr 1, 202516.6216.8216.5016.6716.67351,500
Mar 31, 202516.6016.7116.2116.6016.60601,100
Mar 28, 202516.7616.9116.5716.7116.71331,400
Mar 27, 202516.7816.8216.6816.7916.79416,600
Mar 26, 202516.9716.9716.7116.7916.79337,900
Mar 25, 202516.9917.0416.8116.9016.90361,100
Mar 24, 202516.9016.9416.7816.9216.92226,100
Mar 21, 202516.7216.8316.6516.8016.80224,000
Mar 20, 202516.7016.8516.6216.7916.79319,100
Mar 19, 202516.7616.8216.6116.7016.70292,900
Mar 18, 202516.5916.7316.4516.6816.68420,400
Mar 17, 2025 0.45 Dividend
Mar 17, 202516.3016.6416.3016.5316.53396,700
Mar 14, 202516.6016.9716.5116.6716.22612,000
Mar 13, 202516.6416.7016.4516.4816.04449,400
Mar 12, 202516.8216.8216.3716.6116.16506,000
Mar 11, 202517.3517.4216.3616.7116.26943,300
Mar 10, 202517.4517.5217.1517.2516.78299,400
Mar 7, 202517.4017.7217.3217.5617.09258,800
Mar 6, 202517.6217.6217.2117.3016.83359,200
Mar 5, 202517.9217.9317.3117.6617.18610,200
Mar 4, 202518.3818.5817.8617.9617.48981,700
Mar 3, 202518.9519.2118.5618.6018.10586,600
Feb 28, 202518.5419.1618.4419.0718.56347,500
Feb 27, 202518.5518.6318.3218.4717.97320,000
Feb 26, 202518.6618.9418.5818.6318.13223,600
Feb 25, 202518.5918.7118.4318.6818.18249,800
Feb 24, 202518.6718.6918.3718.5518.05175,600
Feb 21, 202518.6118.7718.5218.6318.13188,700
Feb 20, 202518.5318.6518.4518.6118.11174,900
Feb 19, 202518.4818.6418.3918.5418.04156,500
Feb 18, 202518.3418.5418.2518.5418.04237,500
Feb 14, 202518.2118.3518.1518.3417.84179,500
Feb 13, 202518.0818.2818.0718.2117.72146,000
Feb 12, 202517.8218.0917.7918.0517.56141,900
Feb 11, 202517.8918.0217.7117.9717.48160,900
Feb 10, 202517.9818.0017.8517.8917.41149,800
Feb 7, 202518.0418.1617.9217.9417.46191,800
Feb 6, 202518.0918.2317.9918.0417.55252,900
Feb 5, 202518.1518.1517.7718.0517.56314,700
Feb 4, 202518.0818.2018.0518.1617.67197,600
Feb 3, 202518.0218.2517.9318.1617.67101,400
Jan 31, 202518.1218.3518.0118.1717.68315,800
Jan 30, 202517.9918.2217.9818.1717.68348,200
Jan 29, 202518.0518.0717.7717.8617.38169,700
Jan 28, 202517.9018.1717.9018.0417.55244,500
Jan 27, 202517.8017.9717.7617.9217.44191,700
Jan 24, 202517.6817.8017.6417.8017.32141,400
Jan 23, 202517.8217.8317.6317.7417.26332,300
Jan 22, 202517.7017.8717.6117.7617.28138,700
Jan 21, 202517.4217.8817.4017.7117.23278,100
Jan 17, 202517.3917.4917.3117.3916.92134,900
Jan 16, 202517.3017.4417.2917.4216.95199,800
Jan 15, 202517.5117.5817.2017.3016.83134,200
Jan 14, 202517.2017.3317.1717.2816.81145,000
Jan 13, 202516.8417.1716.7917.1116.65267,300
Jan 10, 202517.0717.1316.8716.9216.46177,100
Jan 8, 202517.1417.1616.9817.1316.67147,400
Jan 7, 202517.4017.4017.0817.0916.63224,300
Jan 6, 202517.5617.5817.1617.2716.80251,000
Jan 3, 202517.5917.8017.4917.5517.08176,000
Jan 2, 202517.5917.6717.4517.5717.10203,300
Dec 31, 2024 0.45 Dividend
Dec 31, 202417.4717.6517.3817.5217.05209,100
Dec 30, 202417.7117.9717.6417.8516.93354,500
Dec 27, 202417.6517.7817.5517.7016.79154,400
Dec 26, 202417.5517.7917.5217.7116.80220,700
Dec 24, 202417.3917.6017.2617.6016.69129,000
Dec 23, 202417.2217.3417.1517.3116.42122,100
Dec 20, 202416.8517.3816.8117.2316.34230,000
Dec 19, 202417.0217.1816.9316.9516.08210,900
Dec 18, 202417.1017.3716.8716.8916.02192,700
Dec 17, 202417.2017.2617.0117.0716.19177,700
Dec 16, 202417.2917.2917.1217.1516.27201,600
Dec 13, 202417.2717.3417.1017.2416.35161,200
Dec 12, 202417.1017.3617.1017.2916.40368,900
Dec 11, 202417.2717.2717.0717.1516.27186,400
Dec 10, 202417.2017.2617.0817.2016.31144,900
Dec 9, 202416.9817.2716.9817.2016.31219,300
Dec 6, 202416.9617.0216.8616.9216.05203,200
Dec 5, 202417.0217.1016.8716.9116.04236,900
Dec 4, 202417.0317.0716.9517.0616.18121,100
Dec 3, 202417.1417.1917.0117.1016.22153,800
Dec 2, 202417.0917.0916.9017.0116.13143,000
Nov 29, 202417.1317.1917.0617.1216.24140,600
Nov 27, 202416.9917.1516.9316.9316.06176,900
Nov 26, 202416.8216.9816.7516.9516.08187,900
Nov 25, 202416.8716.9616.7516.8115.94281,200
Nov 22, 202416.7216.7516.6316.7415.88160,400
Nov 21, 202416.6416.7416.6116.6415.78152,800
Nov 20, 202416.8616.8916.6016.6115.75178,200
Nov 19, 202416.7916.9216.7716.8115.94272,600
Nov 18, 202416.9216.9216.7216.8315.96239,400
Nov 15, 202416.9216.9516.7816.9216.05170,800
Nov 14, 202416.9617.0316.8116.8816.0195,700
Nov 13, 202416.8117.0016.8116.9316.06161,600
Nov 12, 202416.9717.0016.7316.7615.90161,600
Nov 11, 202417.1017.1516.8816.9616.09257,900
Nov 8, 202416.9117.1316.8717.0416.16230,500
Nov 7, 202416.7817.1316.6016.8916.02489,700
Nov 6, 202416.9317.0116.4316.8415.97182,900
Nov 5, 202416.3416.5216.3416.4415.59116,200
Nov 4, 202416.6616.7216.2516.4015.56208,700
Nov 1, 202416.6816.8316.6016.6415.78257,600
Oct 31, 202416.8816.9216.5216.6515.79243,400
Oct 30, 202416.6416.9516.6416.8615.99189,500
Oct 29, 202416.7716.8216.6016.6115.7575,200
Oct 28, 202416.7816.8416.7216.7815.9299,200
Oct 25, 202416.8616.9016.7016.7415.8874,700
Oct 24, 202416.7516.8916.6416.8615.99150,000
Oct 23, 202416.7716.8516.6616.7715.9194,600
Oct 22, 202416.8716.9316.7916.8515.98116,400
Oct 21, 202416.7416.9516.7416.9316.06189,100
Oct 18, 202416.8116.8216.6516.6815.82149,700
Oct 17, 202416.8916.8916.7216.7915.92123,100
Oct 16, 202416.6816.8816.6016.8215.95134,300
Oct 15, 202416.6016.7216.5616.5915.74117,200
Oct 14, 202416.6516.6516.5216.6015.74107,100
Oct 11, 202416.6616.7016.5416.6315.77131,400
Oct 10, 202416.5016.7116.5016.5715.72106,800
Oct 9, 202416.7016.7316.5516.5715.72123,900
Oct 8, 202416.6216.7116.5916.6615.80188,700
Oct 7, 202416.7816.8316.6216.6615.80104,200
Oct 4, 202416.7416.8116.6216.8115.94127,900
Oct 3, 202416.4516.6316.4516.5915.7498,900
Oct 2, 202416.4916.6016.4516.4915.64132,200
Oct 1, 202416.6416.7616.3916.4115.56191,300
Sep 30, 2024 0.45 Dividend
Sep 30, 202416.7116.8116.5516.6015.74274,200
Sep 27, 202417.2017.2217.1017.1615.85188,000
Sep 26, 202417.2117.2517.1017.1015.79197,700
Sep 25, 202417.1817.2417.1217.1215.81176,400
Sep 24, 202417.1417.1817.0617.1515.84137,200
Sep 23, 202417.0617.1717.0417.0915.78131,400
Sep 20, 202417.0517.1416.9216.9915.69317,700
Sep 19, 202417.1017.1416.9617.0915.78184,300
Sep 18, 202416.9317.1716.8916.9515.66167,800
Sep 17, 202417.1417.1416.8716.8815.59147,700
Sep 16, 202417.0017.0616.8817.0615.76126,200
Sep 13, 202416.9017.0516.8817.0015.7078,300
Sep 12, 202416.7116.9316.5916.8315.54138,700
Sep 11, 202416.6916.7616.4116.6215.35262,400
Sep 10, 202416.8716.8916.6316.6815.41116,600
Sep 9, 202416.9217.0716.7816.7915.51128,300
Sep 6, 202417.1817.2516.7516.8215.54272,100
Sep 5, 202417.0817.2517.0417.2215.90157,500
Sep 4, 202417.1717.2117.0217.0715.77154,200
Sep 3, 202417.1317.2517.0717.1715.86196,000
Aug 30, 202416.9317.1516.9317.1115.80212,500
Aug 29, 202416.8216.9916.8016.9615.66165,400
Aug 28, 202416.7516.8116.6716.7215.44129,300
Aug 27, 202416.6716.9016.6116.7615.48230,400
Aug 26, 202416.7616.8116.6016.6715.40186,200
Aug 23, 202416.4516.7216.4216.6515.38251,400
Aug 22, 202416.4016.4516.3416.3915.14189,800
Aug 21, 202416.3616.4016.2516.3315.08195,100
Aug 20, 202416.3216.3916.3016.3215.07128,500
Aug 19, 202416.4616.4916.2516.3115.06265,100
Aug 16, 202416.1816.4716.1016.4115.16176,200
Aug 15, 202416.0116.2115.9216.1614.93166,500
Aug 14, 202415.7115.8815.7115.8714.66170,800
Aug 13, 202415.6415.8315.6115.7214.52238,600
Aug 12, 202415.4715.6215.4515.6114.42142,900
Aug 9, 202415.5015.6215.3015.4114.23211,700
Aug 8, 202415.5015.5915.3115.5314.34227,900
Aug 7, 202415.7615.9715.3015.4114.23366,100
Aug 6, 202415.8415.9315.7415.8014.59250,500
Aug 5, 202416.0116.0115.2915.6314.44540,600
Aug 2, 202416.7016.8016.2816.2915.05277,100
Aug 1, 202416.8616.9416.6616.7515.47155,100
Jul 31, 202416.9417.0416.7516.7615.48240,700
Jul 30, 202416.8416.9816.7816.9615.66254,400
Jul 29, 202416.8917.0816.7216.7615.48341,300
Jul 26, 202416.5416.8716.5416.7915.51244,800
Jul 25, 202416.6116.6416.4916.5215.26156,400
Jul 24, 202416.5516.6216.4016.5815.31192,500
Jul 23, 202416.6616.6716.4716.5115.25171,300
Jul 22, 202416.5816.6616.5416.6615.39134,400
Jul 19, 202416.6516.7416.5116.5315.27149,700
Jul 18, 202416.7016.7016.4316.5915.32248,300
Jul 17, 202416.6116.7516.6016.6615.39155,700
Jul 16, 202416.6516.7116.5516.6215.35156,800
Jul 15, 202416.7016.7316.5316.5915.32148,800
Jul 12, 202416.6516.7416.6016.6015.33204,600
Jul 11, 202416.6216.6216.5116.5815.31148,900
Jul 10, 202416.4816.5516.4216.5215.2697,500
Jul 9, 202416.5716.6016.4316.4315.17160,600
Jul 8, 202416.6216.6216.5216.6115.34163,300
Jul 5, 202416.6016.6616.5116.5415.28148,900
Jul 3, 202416.4816.6316.4816.6115.34123,400
Jul 2, 202416.3416.5216.3316.5215.26227,900
Jul 1, 202416.3516.3816.2316.3215.07242,700
Jun 28, 2024 0.45 Dividend
Jun 28, 202416.2316.4516.1916.3115.06268,600
Jun 27, 202416.6516.7416.6316.7015.01232,500
Jun 26, 202416.6516.7216.5916.6014.92197,100
Jun 25, 202416.5516.7616.5516.6814.99269,400
Jun 24, 202416.4116.5216.3816.5114.84190,400
Jun 21, 202416.3216.3916.2716.3614.70283,500
Jun 20, 202416.4216.4216.2716.3914.73248,400
Jun 18, 202416.5016.5116.3116.3614.70279,200
Jun 17, 202416.3816.4516.3216.4414.77139,900
Jun 14, 202416.2616.4716.1916.3414.69222,300
Jun 13, 202416.6116.6116.2916.3614.70256,200
Jun 12, 202416.6916.6916.4916.5814.90138,400
Jun 11, 202416.6016.7016.5316.6114.93172,100
Jun 10, 202416.6316.7516.5216.6714.98190,500
Jun 7, 202416.7316.9216.5816.6414.95432,300
Jun 6, 202416.8416.8816.7416.7515.05122,700
Jun 5, 202416.8116.8216.6716.8115.11206,000
Jun 4, 202416.7816.9116.7516.8215.12155,600
Jun 3, 202416.8816.9116.7716.8715.16251,700
May 31, 202416.6516.8316.5616.7915.09259,300
May 30, 202416.5016.6016.4016.5614.88179,500
May 29, 202416.2316.6116.1316.5014.83365,000
May 28, 202416.1216.1616.0016.0814.45263,500
May 24, 202416.1016.1816.0416.1714.53219,700
May 23, 202415.9916.0615.9016.0314.41411,600
May 22, 202416.2316.2415.8615.9114.30692,000
May 21, 202416.3616.3916.1716.2414.60374,000
May 20, 202416.4616.4816.3316.4014.74239,000
May 17, 202416.3816.4716.3416.4314.77233,500
May 16, 202416.5016.5216.3116.3114.66280,900
May 15, 202416.6416.6916.3816.5014.83420,800
May 14, 202416.5416.6716.4616.5814.90283,600
May 13, 202416.6816.7116.4616.4614.79254,200
May 10, 202416.7016.7516.6616.6814.99186,600
May 9, 202416.5916.7016.5216.6214.94372,600
May 8, 202416.5816.6616.4616.5514.87323,200
May 7, 202416.9016.9016.3516.5514.87480,500
May 6, 202416.7216.8816.6916.8015.10337,500
May 3, 202416.8516.9016.6016.6114.93271,500
May 2, 202416.9316.9416.6816.7115.02434,600
May 1, 202416.6716.9116.6516.8615.15311,100
Apr 30, 202416.4816.6516.4816.6314.95361,500
Apr 29, 202416.4716.6616.4616.5314.86272,900
Apr 26, 202416.3816.6016.3216.4714.80451,200
Apr 25, 202416.2616.4316.0716.3414.69930,700
Apr 24, 202416.2816.3416.1916.3214.67222,200
Apr 23, 202416.1016.2816.0516.2314.59374,600
Apr 22, 202415.8016.0915.7216.0514.42336,400
Apr 19, 202415.6615.7915.6215.7614.16232,100
Apr 18, 202415.7415.7515.5715.6714.08188,400
Apr 17, 202415.6615.7015.5415.6514.06208,400
Apr 16, 202415.5615.6615.4815.6214.04320,900
Apr 15, 202415.7815.8815.5715.5814.00283,900

Related Tickers

CCAP Crescent Capital BDC, Inc.
15.12
+2.44%
 
CGBD Carlyle Secured Lending, Inc.
14.26
+1.10%
 
BBDC Barings BDC, Inc.
8.54
+1.43%
 
FDUS Fidus Investment Corporation
18.36
+0.99%
 
GBDC Golub Capital BDC, Inc.
13.94
+1.68%
 
BXSL Blackstone Secured Lending Fund
28.37
+0.87%
 
GSBD Goldman Sachs BDC, Inc.
10.40
+1.93%
 
TCPC BlackRock TCP Capital Corp.
6.66
+1.60%
 
TSLX Sixth Street Specialty Lending, Inc.
20.20
+1.30%
 
OBDC Blue Owl Capital Corporation
13.64
+1.60%