NYSE : BCSF
Bain Capital Specialty Finance, Inc. — Price history
Financials · Asset Management · United States
Last price 10.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 703.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bain Capital Specialty Finance, Inc. (BCSF) closed at 10.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.8 | 11 | 10.79 | 10.91 | 155,150 | +1.30% |
| 2026-10-30 | 10.82 | 10.82 | 10.72 | 10.77 | 573,980 | -0.74% |
| 2026-10-29 | 10.69 | 10.855 | 10.63 | 10.85 | 388,979 | +2.36% |
| 2026-10-28 | 10.42 | 10.75 | 10.409 | 10.6 | 682,752 | +1.44% |
| 2026-10-27 | 10.17 | 10.49 | 10.15 | 10.45 | 590,529 | +3.98% |
| 2026-10-26 | 10.07 | 10.155 | 10.01 | 10.05 | 348,740 | -0.20% |
| 2026-10-23 | 10.12 | 10.19 | 10.035 | 10.07 | 436,390 | -1.66% |
| 2026-10-22 | 10 | 10.27 | 10 | 10.24 | 548,051 | +1.79% |
| 2026-10-21 | 10.12 | 10.21 | 9.995 | 10.06 | 569,709 | -0.69% |
| 2026-10-20 | 10.03 | 10.24 | 10.03 | 10.13 | 787,343 | +0.70% |
| 2026-10-19 | 10.28 | 10.28 | 10.05 | 10.06 | 533,226 | -1.95% |
| 2026-10-16 | 10.58 | 10.715 | 10.25 | 10.26 | 428,931 | -3.48% |
| 2026-10-15 | 10.55 | 10.82 | 10.48 | 10.63 | 428,537 | +1.63% |
| 2026-10-14 | 10.62 | 10.63 | 10.425 | 10.46 | 788,378 | -1.51% |
| 2026-10-13 | 10.74 | 10.786 | 10.58 | 10.62 | 650,661 | -0.56% |
| 2026-10-12 | 10.61 | 10.768 | 10.55 | 10.68 | 455,017 | +0.56% |
| 2026-10-09 | 10.77 | 10.82 | 10.61 | 10.62 | 410,442 | -1.48% |
| 2026-10-08 | 10.55 | 10.8 | 10.53 | 10.78 | 509,328 | +1.03% |
| 2026-10-07 | 10.75 | 10.775 | 10.55 | 10.67 | 611,626 | -1.39% |
| 2026-10-06 | 10.98 | 11 | 10.82 | 10.82 | 469,573 | -0.73% |
| 2026-10-05 | 11.05 | 11.245 | 10.89 | 10.9 | 578,892 | -1.36% |
| 2026-10-02 | 11.2 | 11.21 | 10.98 | 11.05 | 454,507 | -0.36% |
| 2026-10-01 | 11.01 | 11.15 | 10.95 | 11.09 | 405,241 | +0.45% |
| 2026-09-30 | 11.27 | 11.34 | 11.04 | 11.04 | 481,178 | -1.69% |
| 2026-09-29 | 11.14 | 11.35 | 11.05 | 11.23 | 744,636 | +0.90% |
| 2026-09-28 | 11.06 | 11.22 | 10.96 | 11.13 | 564,102 | +0.45% |
| 2026-09-25 | 11.13 | 11.135 | 11 | 11.08 | 477,641 | -0.36% |
| 2026-09-24 | 11.08 | 11.205 | 11 | 11.12 | 515,027 | +0.45% |
| 2026-09-23 | 11.14 | 11.18 | 11.055 | 11.07 | 427,137 | -1.34% |
| 2026-09-22 | 11.25 | 11.33 | 11.21 | 11.22 | 579,433 | +0.09% |
| 2026-09-21 | 11.15 | 11.25 | 11.11 | 11.21 | 337,312 | +1.08% |
| 2026-09-18 | 11.24 | 11.252 | 10.95 | 11.09 | 615,982 | -1.86% |
| 2026-09-17 | 11.09 | 11.46 | 11.09 | 11.3 | 566,352 | +1.99% |
| 2026-09-16 | 11.02 | 11.13 | 10.97 | 11.08 | 779,262 | +0.09% |
| 2026-09-15 | 11.13 | 11.13 | 10.95 | 11.07 | 752,997 | +0.45% |
| 2026-09-14 | 11.47 | 11.564 | 11.39 | 11.44 | 556,089 | -0.26% |
| 2026-09-11 | 11.55 | 11.575 | 11.38 | 11.47 | 518,570 | +0.61% |
| 2026-09-10 | 11.5 | 11.724 | 11.39 | 11.4 | 783,906 | -1.21% |
| 2026-09-09 | 11.61 | 11.62 | 11.5 | 11.54 | 429,428 | -0.77% |
| 2026-09-08 | 11.92 | 11.92 | 11.61 | 11.63 | 508,387 | -1.61% |
| 2026-09-04 | 11.77 | 11.967 | 11.76 | 11.82 | 246,708 | -0.42% |
| 2026-09-03 | 11.91 | 12.013 | 11.71 | 11.87 | 429,184 | +0.34% |
| 2026-09-02 | 11.94 | 11.94 | 11.5 | 11.83 | 531,236 | -0.59% |
| 2026-09-01 | 12 | 12.035 | 11.87 | 11.9 | 593,412 | -1.00% |
| 2026-08-31 | 11.93 | 12.13 | 11.89 | 12.02 | 506,428 | +0.75% |
| 2026-08-28 | 11.92 | 12 | 11.88 | 11.93 | 421,060 | +0.25% |
| 2026-08-27 | 11.9 | 12.065 | 11.87 | 11.9 | 382,789 | +0.00% |
| 2026-08-26 | 12.12 | 12.192 | 11.86 | 11.9 | 449,631 | -1.57% |
| 2026-08-25 | 12.15 | 12.189 | 12.02 | 12.09 | 411,215 | -0.25% |
| 2026-08-24 | 12.13 | 12.17 | 12.007 | 12.12 | 371,321 | +0.50% |
| 2026-08-21 | 12.15 | 12.17 | 12 | 12.06 | 363,574 | -0.33% |
| 2026-08-20 | 12.13 | 12.217 | 11.96 | 12.1 | 298,355 | +0.17% |
| 2026-08-19 | 12.07 | 12.2 | 11.98 | 12.08 | 465,540 | +0.08% |
| 2026-08-18 | 12.08 | 12.22 | 11.96 | 12.07 | 368,779 | +0.08% |
| 2026-08-17 | 12.27 | 12.27 | 11.87 | 12.06 | 897,347 | -3.90% |
| 2026-08-14 | 12.58 | 12.65 | 12.38 | 12.55 | 313,899 | -0.87% |
| 2026-08-13 | 12.78 | 12.86 | 12.61 | 12.66 | 466,809 | +0.08% |
| 2026-08-12 | 12.84 | 12.9 | 12.5 | 12.65 | 384,852 | -1.48% |
| 2026-08-11 | 13.1 | 13.1 | 12.7 | 12.84 | 387,528 | -0.85% |
| 2026-08-10 | 12.97 | 13.09 | 12.81 | 12.95 | 287,274 | -1.22% |
| 2026-08-07 | 12.87 | 13.22 | 12.87 | 13.11 | 801,911 | +1.31% |
| 2026-08-06 | 12.75 | 12.98 | 12.75 | 12.94 | 605,059 | +2.05% |
| 2026-08-05 | 12.92 | 12.92 | 12.62 | 12.68 | 239,432 | -2.01% |
| 2026-08-04 | 12.72 | 12.96 | 12.655 | 12.94 | 409,310 | +1.89% |
| 2026-08-03 | 12.42 | 12.73 | 12.42 | 12.7 | 199,013 | +2.25% |
| 2026-07-31 | 12.54 | 12.65 | 12.25 | 12.42 | 326,636 | -0.56% |
| 2026-07-30 | 12.67 | 12.803 | 12.355 | 12.49 | 171,442 | -1.34% |
| 2026-07-29 | 12.84 | 12.87 | 12.61 | 12.66 | 151,514 | -1.40% |
| 2026-07-28 | 12.65 | 12.88 | 12.59 | 12.84 | 171,527 | +2.15% |
| 2026-07-27 | 12.44 | 12.64 | 12.42 | 12.57 | 169,251 | +1.70% |
| 2026-07-24 | 12.47 | 12.585 | 12.307 | 12.36 | 185,596 | -0.80% |
| 2026-07-23 | 12.51 | 12.663 | 12.38 | 12.46 | 241,441 | -0.88% |
| 2026-07-22 | 12.87 | 12.93 | 12.532 | 12.57 | 258,496 | -1.95% |
| 2026-07-21 | 12.75 | 12.9 | 12.75 | 12.82 | 186,509 | +1.26% |
| 2026-07-20 | 12.71 | 12.825 | 12.54 | 12.66 | 364,533 | -0.24% |
| 2026-07-17 | 12.99 | 13.08 | 12.68 | 12.69 | 328,735 | -2.31% |
| 2026-07-16 | 12.85 | 13.02 | 12.7 | 12.99 | 336,089 | +1.09% |
| 2026-07-15 | 12.88 | 12.99 | 12.8 | 12.85 | 270,578 | +0.47% |
| 2026-07-14 | 12.68 | 12.86 | 12.65 | 12.79 | 319,297 | +0.87% |
| 2026-07-13 | 12.8 | 12.95 | 12.605 | 12.68 | 438,181 | -1.40% |
| 2026-07-10 | 12.74 | 12.92 | 12.612 | 12.86 | 287,722 | +2.47% |
| 2026-07-09 | 12.66 | 12.73 | 12.54 | 12.55 | 343,380 | -0.95% |
| 2026-07-08 | 12.7 | 12.78 | 12.6 | 12.67 | 276,913 | -0.16% |
| 2026-07-07 | 12.62 | 12.88 | 12.61 | 12.69 | 218,932 | +0.79% |
| 2026-07-06 | 12.68 | 12.77 | 12.58 | 12.59 | 299,121 | -0.40% |
| 2026-07-02 | 12.77 | 12.822 | 12.52 | 12.64 | 243,053 | +0.08% |
| 2026-07-01 | 12.62 | 12.79 | 12.48 | 12.63 | 277,828 | +0.88% |
| 2026-06-30 | 12.45 | 12.65 | 12.436 | 12.52 | 363,908 | +0.16% |
| 2026-06-29 | 12.24 | 12.54 | 12.24 | 12.5 | 392,270 | +1.87% |
| 2026-06-26 | 12.04 | 12.35 | 12.04 | 12.27 | 266,487 | +1.91% |
| 2026-06-25 | 11.97 | 12.09 | 11.878 | 12.04 | 336,008 | +0.50% |
| 2026-06-24 | 12.14 | 12.34 | 11.9 | 11.98 | 293,038 | -1.32% |
| 2026-06-23 | 12.15 | 12.25 | 12.08 | 12.14 | 302,486 | -0.33% |
| 2026-06-22 | 12.37 | 12.57 | 12.15 | 12.18 | 271,091 | -1.54% |
| 2026-06-18 | 12.4 | 12.57 | 12.28 | 12.37 | 659,493 | +0.08% |
| 2026-06-17 | 12.5 | 12.674 | 12.35 | 12.36 | 387,102 | -0.88% |
| 2026-06-16 | 12.4 | 12.625 | 12.37 | 12.47 | 416,261 | +0.81% |
| 2026-06-15 | 12.54 | 12.851 | 12.33 | 12.37 | 455,876 | -0.88% |
| 2026-06-12 | 12.89 | 13.01 | 12.79 | 12.9 | 354,543 | +0.08% |
| 2026-06-11 | 12.95 | 13.11 | 12.86 | 12.89 | 384,720 | -0.31% |
| 2026-06-10 | 12.9 | 13 | 12.85 | 12.93 | 463,932 | +0.86% |
| 2026-06-09 | 12.92 | 12.98 | 12.8 | 12.82 | 409,688 | -0.23% |
| 2026-06-08 | 12.885 | 13.04 | 12.65 | 12.85 | 296,903 | +0.47% |
| 2026-06-05 | 13.22 | 13.27 | 12.73 | 12.79 | 312,933 | -3.33% |
| 2026-06-04 | 12.86 | 13.3 | 12.83 | 13.23 | 315,048 | +3.60% |
| 2026-06-03 | 13.27 | 13.31 | 12.725 | 12.77 | 581,174 | -4.34% |
| 2026-06-02 | 13.3 | 13.5 | 13.29 | 13.35 | 353,193 | +0.15% |
| 2026-06-01 | 13.28 | 13.603 | 13.28 | 13.33 | 768,700 | +0.15% |
| 2026-05-29 | 13.31 | 13.555 | 13.28 | 13.31 | 382,989 | -0.08% |
| 2026-05-28 | 13.31 | 13.55 | 13.31 | 13.32 | 431,253 | -0.60% |
| 2026-05-27 | 13.39 | 13.688 | 13.34 | 13.4 | 255,493 | +0.37% |
| 2026-05-26 | 13.3 | 13.57 | 13.26 | 13.35 | 221,184 | +1.06% |
| 2026-05-22 | 13.37 | 13.41 | 13.16 | 13.21 | 359,758 | -0.68% |
| 2026-05-21 | 13.24 | 13.38 | 13.17 | 13.3 | 203,402 | +0.45% |
| 2026-05-20 | 13.16 | 13.412 | 13.1 | 13.24 | 303,586 | +0.99% |
| 2026-05-19 | 13.25 | 13.32 | 13.1 | 13.11 | 275,510 | -0.23% |
| 2026-05-18 | 13.4 | 13.516 | 13.14 | 13.14 | 247,200 | -1.65% |
| 2026-05-15 | 13.49 | 13.61 | 13.29 | 13.36 | 273,910 | -0.45% |
| 2026-05-14 | 13.54 | 13.691 | 13.42 | 13.42 | 243,907 | +0.00% |
| 2026-05-13 | 13.51 | 13.667 | 13.38 | 13.42 | 296,789 | -0.59% |