NYSE : BCSS
Bain Capital GSS Investment Corp. — Price history
Financials · Shell Companies · United States
Last price 10.235 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 597.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bain Capital GSS Investment Corp. (BCSS) closed at 10.215 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 | 10.24 | 10.24 | 10.21 | 10.215 | 141,158 | -0.20% |
| 2026-10-30 | 10.26 | 10.26 | 10.235 | 10.235 | 1,163 | -0.05% |
| 2026-10-29 | 10.34 | 10.34 | 10.24 | 10.24 | 527 | +0.09% |
| 2026-10-28 | 10.22 | 10.23 | 10.22 | 10.23 | 59,976 | +0.00% |
| 2026-10-27 | 10.21 | 10.23 | 10.21 | 10.23 | 53,295 | +0.20% |
| 2026-10-26 | 10.2 | 10.21 | 10.2 | 10.21 | 47,948 | +0.05% |
| 2026-10-22 | 10.21 | 10.215 | 10.205 | 10.205 | 385,303 | +0.00% |
| 2026-10-21 | 10.205 | 10.21 | 10.205 | 10.205 | 2,681 | -0.05% |
| 2026-10-20 | 10.2 | 10.21 | 10.2 | 10.21 | 8,600 | +0.39% |
| 2026-10-19 | 10.21 | 10.21 | 10.17 | 10.17 | 1,151,447 | -0.39% |
| 2026-10-16 | 10.215 | 10.215 | 10.2 | 10.21 | 393,789 | -0.10% |
| 2026-10-15 | 10.22 | 10.22 | 10.21 | 10.22 | 126,712 | -0.05% |
| 2026-10-14 | 10.22 | 10.225 | 10.22 | 10.225 | 334,389 | -0.10% |
| 2026-10-13 | 10.22 | 10.24 | 10.21 | 10.235 | 313,838 | -0.05% |
| 2026-10-12 | 10.24 | 10.24 | 10.24 | 10.24 | 283 | +0.10% |
| 2026-10-08 | 10.22 | 10.23 | 10.22 | 10.23 | 1,369 | +0.10% |
| 2026-10-07 | 10.23 | 10.235 | 10.215 | 10.22 | 62,182 | -0.10% |
| 2026-10-06 | 10.29 | 10.29 | 10.23 | 10.23 | 124,406 | -0.39% |
| 2026-10-05 | 10.3 | 10.3 | 10.27 | 10.27 | 64,102 | -0.10% |
| 2026-10-02 | 10.33 | 10.33 | 10.28 | 10.28 | 281,979 | -0.10% |
| 2026-10-01 | 10.34 | 10.34 | 10.29 | 10.29 | 18,552 | -0.10% |
| 2026-09-30 | 10.3 | 10.3 | 10.3 | 10.3 | 506 | +0.10% |
| 2026-09-29 | 10.34 | 10.34 | 10.29 | 10.29 | 26,374 | +0.00% |
| 2026-09-28 | 10.34 | 10.34 | 10.29 | 10.29 | 780 | -0.19% |
| 2026-09-25 | 10.34 | 10.34 | 10.265 | 10.31 | 194,549 | +0.19% |
| 2026-09-24 | 10.25 | 10.29 | 10.25 | 10.29 | 6,544 | -0.19% |
| 2026-09-23 | 10.34 | 10.34 | 10.31 | 10.31 | 313 | -0.29% |
| 2026-09-22 | 10.24 | 10.34 | 10.24 | 10.34 | 842 | +0.98% |
| 2026-09-21 | 10.24 | 10.24 | 10.24 | 10.24 | 116 | -0.49% |
| 2026-09-18 | 10.29 | 10.29 | 10.29 | 10.29 | 236 | -0.10% |
| 2026-09-17 | 10.24 | 10.3 | 10.24 | 10.3 | 38,619 | +0.59% |
| 2026-09-16 | 10.24 | 10.24 | 10.24 | 10.24 | 118 | -0.49% |
| 2026-09-15 | 10.29 | 10.29 | 10.29 | 10.29 | 110 | -0.10% |
| 2026-09-14 | 10.3 | 10.3 | 10.3 | 10.3 | 352 | +0.10% |
| 2026-09-11 | 10.29 | 10.29 | 10.29 | 10.29 | 143 | -0.10% |
| 2026-09-10 | 10.28 | 10.3 | 10.28 | 10.3 | 1,030 | +0.10% |
| 2026-09-09 | 10.29 | 10.29 | 10.29 | 10.29 | 575 | +0.00% |
| 2026-09-08 | 10.28 | 10.3 | 10.28 | 10.29 | 148,506 | -0.24% |
| 2026-09-04 | 10.28 | 10.315 | 10.28 | 10.315 | 537 | +0.34% |
| 2026-09-03 | 10.28 | 10.28 | 10.28 | 10.28 | 111 | +0.00% |
| 2026-09-02 | 10.28 | 10.28 | 10.28 | 10.28 | 111 | +0.00% |
| 2026-09-01 | 10.28 | 10.28 | 10.28 | 10.28 | 1,298 | +0.00% |
| 2026-08-31 | 10.28 | 10.33 | 10.28 | 10.28 | 1,355 | +0.00% |
| 2026-08-28 | 10.28 | 10.28 | 10.28 | 10.28 | 79,095 | +0.00% |
| 2026-08-27 | 10.28 | 10.28 | 10.28 | 10.28 | 109 | +0.00% |
| 2026-08-26 | 10.28 | 10.28 | 10.28 | 10.28 | 118 | +0.00% |
| 2026-08-25 | 10.28 | 10.28 | 10.28 | 10.28 | 4,523 | -0.39% |
| 2026-08-24 | 10.24 | 10.32 | 10.24 | 10.32 | 775 | +0.39% |
| 2026-08-21 | 10.28 | 10.28 | 10.28 | 10.28 | 124 | -0.39% |
| 2026-08-20 | 10.33 | 10.33 | 10.32 | 10.32 | 247 | +0.19% |
| 2026-08-19 | 10.24 | 10.48 | 10.24 | 10.3 | 56,490 | +0.59% |
| 2026-08-18 | 10.24 | 10.24 | 10.24 | 10.24 | 110 | -0.10% |
| 2026-08-17 | 10.24 | 10.25 | 10.24 | 10.25 | 1,760 | +0.00% |
| 2026-08-14 | 10.25 | 10.25 | 10.25 | 10.25 | 5,528 | +0.00% |
| 2026-08-13 | 10.23 | 10.25 | 10.23 | 10.25 | 8,671 | +0.10% |
| 2026-08-12 | 10.22 | 10.24 | 10.22 | 10.24 | 266 | -0.10% |
| 2026-08-11 | 10.21 | 10.25 | 10.21 | 10.25 | 549,124 | +0.38% |
| 2026-08-10 | 10.21 | 10.212 | 10.21 | 10.212 | 2,150 | +0.02% |
| 2026-08-07 | 10.21 | 10.21 | 10.21 | 10.21 | 183 | +0.00% |
| 2026-08-05 | 10.23 | 10.23 | 10.21 | 10.21 | 41,077 | +0.00% |
| 2026-08-04 | 10.21 | 10.21 | 10.21 | 10.21 | 173 | +0.00% |
| 2026-08-03 | 10.25 | 10.25 | 10.21 | 10.21 | 8,342 | -0.10% |
| 2026-07-31 | 10.22 | 10.25 | 10.21 | 10.22 | 5,504 | +0.00% |
| 2026-07-30 | 10.21 | 10.22 | 10.21 | 10.22 | 737 | -0.10% |
| 2026-07-29 | 10.25 | 10.25 | 10.22 | 10.23 | 12,733 | -0.20% |
| 2026-07-28 | 10.25 | 10.25 | 10.23 | 10.25 | 9,907 | +0.19% |
| 2026-07-27 | 10.23 | 10.235 | 10.225 | 10.231 | 6,270 | +0.06% |
| 2026-07-24 | 10.2 | 10.23 | 10.2 | 10.225 | 57,454 | +0.16% |
| 2026-07-23 | 10.185 | 10.209 | 10.185 | 10.209 | 15,563 | +0.28% |
| 2026-07-22 | 10.191 | 10.191 | 10.18 | 10.18 | 11,411 | -0.15% |
| 2026-07-20 | 10.2 | 10.2 | 10.19 | 10.195 | 12,096 | -0.15% |
| 2026-07-17 | 10.22 | 10.22 | 10.21 | 10.21 | 175,506 | -0.10% |
| 2026-07-16 | 10.2 | 10.22 | 10.2 | 10.22 | 133,021 | +0.20% |
| 2026-07-15 | 10.22 | 10.22 | 10.2 | 10.2 | 261 | +0.10% |
| 2026-07-14 | 10.19 | 10.22 | 10.19 | 10.19 | 346 | +0.00% |
| 2026-07-13 | 10.22 | 10.23 | 10.19 | 10.19 | 152,071 | -0.63% |
| 2026-07-10 | 10.21 | 10.255 | 10.21 | 10.255 | 272 | +0.34% |
| 2026-07-09 | 10.23 | 10.23 | 10.22 | 10.22 | 12,368 | -0.34% |
| 2026-07-08 | 10.23 | 10.255 | 10.22 | 10.255 | 215,597 | +0.00% |
| 2026-07-07 | 10.255 | 10.28 | 10.25 | 10.255 | 2,153 | -0.05% |
| 2026-07-06 | 10.24 | 10.26 | 10.24 | 10.26 | 9,716 | -0.19% |
| 2026-07-02 | 10.25 | 10.28 | 10.25 | 10.28 | 17,989 | +0.29% |
| 2026-07-01 | 10.255 | 10.255 | 10.24 | 10.25 | 27,266 | -0.19% |
| 2026-06-30 | 10.21 | 10.27 | 10.21 | 10.27 | 1,691 | +0.00% |
| 2026-06-29 | 10.21 | 10.27 | 10.21 | 10.27 | 227 | +0.00% |
| 2026-06-26 | 10.21 | 10.27 | 10.21 | 10.27 | 246 | -0.10% |
| 2026-06-25 | 10.28 | 10.28 | 10.21 | 10.28 | 327 | +0.00% |
| 2026-06-24 | 10.21 | 10.29 | 10.21 | 10.28 | 1,878 | +0.10% |
| 2026-06-23 | 10.21 | 10.29 | 10.21 | 10.27 | 455 | +0.00% |
| 2026-06-22 | 10.21 | 10.27 | 10.21 | 10.27 | 429 | +0.59% |
| 2026-06-18 | 10.21 | 10.27 | 10.21 | 10.21 | 356 | +0.00% |
| 2026-06-17 | 10.21 | 10.24 | 10.21 | 10.21 | 648,441 | -0.29% |
| 2026-06-16 | 10.21 | 10.24 | 10.21 | 10.24 | 426 | +0.29% |
| 2026-06-15 | 10.21 | 10.21 | 10.21 | 10.21 | 178 | -0.20% |
| 2026-06-11 | 10.23 | 10.23 | 10.23 | 10.23 | 53,787 | +0.19% |
| 2026-06-10 | 10.21 | 10.23 | 10.21 | 10.21 | 6,607 | -0.29% |
| 2026-06-09 | 10.23 | 10.24 | 10.23 | 10.24 | 103,191 | +0.10% |
| 2026-06-08 | 10.23 | 10.23 | 10.23 | 10.23 | 247 | +0.00% |
| 2026-06-04 | 10.215 | 10.23 | 10.215 | 10.23 | 5,283 | +0.29% |
| 2026-06-03 | 10.2 | 10.2 | 10.2 | 10.2 | 248 | +0.00% |
| 2026-06-02 | 10.23 | 10.23 | 10.2 | 10.2 | 349 | +0.00% |
| 2026-06-01 | 10.2 | 10.23 | 10.19 | 10.2 | 326,496 | +0.10% |
| 2026-05-29 | 10.19 | 10.2 | 10.19 | 10.19 | 1,098 | +0.00% |
| 2026-05-28 | 10.23 | 10.23 | 10.19 | 10.19 | 4,263 | -0.10% |
| 2026-05-27 | 10.208 | 10.208 | 10.2 | 10.2 | 673 | +0.00% |
| 2026-05-26 | 10.2 | 10.2 | 10.2 | 10.2 | 781 | +0.10% |
| 2026-05-22 | 10.18 | 10.19 | 10.18 | 10.19 | 4,001 | +0.00% |
| 2026-05-20 | 10.2 | 10.2 | 10.19 | 10.19 | 10,395 | +0.20% |
| 2026-05-18 | 10.17 | 10.17 | 10.16 | 10.17 | 629,230 | +0.30% |
| 2026-05-15 | 10.18 | 10.18 | 10.14 | 10.14 | 164,776 | -0.29% |
| 2026-05-14 | 10.16 | 10.18 | 10.16 | 10.17 | 277,854 | +0.10% |
| 2026-05-13 | 10.15 | 10.16 | 10.15 | 10.16 | 60,085 | +0.10% |
| 2026-05-12 | 10.16 | 10.161 | 10.15 | 10.15 | 47,321 | -0.10% |
| 2026-05-11 | 10.16 | 10.16 | 10.16 | 10.16 | 1,381 | +0.10% |
| 2026-05-08 | 10.15 | 10.16 | 10.15 | 10.15 | 5,272 | -0.10% |
| 2026-05-07 | 10.15 | 10.16 | 10.15 | 10.16 | 140,773 | +0.10% |
| 2026-05-06 | 10.15 | 10.17 | 10.15 | 10.15 | 53,744 | +0.00% |
| 2026-05-05 | 10.155 | 10.16 | 10.15 | 10.15 | 636,246 | -0.05% |
| 2026-05-04 | 10.2 | 10.2 | 10.15 | 10.155 | 1,784 | +0.05% |