BCSF - Bain Capital Specialty Finance, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201917.9418.1917.9118.0018.00162,600
Aug 15, 201918.1418.1917.9117.9117.91142,500
Aug 14, 201918.0818.2218.0018.0618.06217,700
Aug 13, 201918.0018.2517.9818.0918.09148,900
Aug 12, 201918.0618.1017.8818.0618.06114,200
Aug 09, 201918.2418.2517.9918.1018.1082,700
Aug 08, 201918.0218.3517.9618.1618.1671,400
Aug 07, 201918.0818.1617.9518.0618.06146,300
Aug 06, 201918.1618.1918.0018.0318.0373,300
Aug 05, 201918.0118.1517.8718.0318.03112,900
Aug 02, 201918.1318.2518.0418.0618.0669,600
Aug 01, 201918.1518.3218.0918.2018.20145,100
Jul 31, 201918.0518.4618.0018.1018.10209,300
Jul 30, 201917.9618.1017.8718.0018.00176,100
Jul 29, 201918.0518.1517.9417.9817.98120,200
Jul 26, 201918.0618.0717.9618.0118.0152,200
Jul 25, 201918.0718.4217.8917.9517.95174,400
Jul 24, 201918.0718.1117.9418.0418.04102,000
Jul 23, 201918.1318.2217.9417.9917.99105,000
Jul 22, 201918.0818.1017.9417.9417.9466,500
Jul 19, 201917.9718.1617.9718.0518.05113,600
Jul 18, 201918.1918.2017.9418.0018.00156,600
Jul 17, 201918.1318.2417.9318.1218.12193,800
Jul 16, 201918.0618.2417.9718.1018.10102,500
Jul 15, 201918.0018.0617.7818.0018.00138,900
Jul 12, 201917.8918.1617.8918.0518.05119,600
Jul 11, 201918.0718.1317.8517.9317.93162,300
Jul 10, 201918.2918.3518.0018.0518.05188,300
Jul 09, 201918.2818.4518.1218.2118.21135,000
Jul 08, 201918.3818.5018.2518.3418.34111,800
Jul 05, 201918.3018.3418.1818.3418.3476,100
Jul 03, 201918.3018.3918.0018.3418.34198,300
Jul 02, 201918.5018.5718.0218.3618.36221,800
Jul 01, 201918.8518.8518.3018.4418.44154,300
Jun 28, 201919.0619.0618.5718.6218.62684,900
Jun 27, 201918.6119.2318.5319.2319.23432,400
Jun 27, 20190.41 Dividend
Jun 26, 201918.8919.2518.8519.0518.64276,000
Jun 25, 201918.7719.3518.6718.6718.27490,600
Jun 24, 201918.8618.9818.7618.7618.36178,300
Jun 21, 201918.8219.0018.5219.0018.59132,900
Jun 20, 201918.9519.0018.6818.7518.35111,000
Jun 19, 201918.7318.9518.3818.8818.47123,700
Jun 18, 201918.4818.7418.4818.6218.22131,400
Jun 17, 201918.5118.5618.3018.4118.01166,200
Jun 14, 201918.5518.6318.4318.4618.06102,100
Jun 13, 201918.7018.7018.5018.6018.20104,200
Jun 12, 201918.5218.7018.5118.7018.3053,100
Jun 11, 201918.5018.6918.3418.5518.15110,800
Jun 10, 201918.7018.7018.4018.5518.15104,300
Jun 07, 201918.6818.7318.4218.6418.24112,800
Jun 06, 201918.5218.6018.4018.6018.2077,500
Jun 05, 201918.7718.7718.3418.5618.16155,800
Jun 04, 201918.7418.8918.5218.6618.26136,400
Jun 03, 201918.9418.9918.6718.7418.3482,700
May 31, 201918.5118.9018.4718.9018.49116,800
May 30, 201918.8618.9818.4518.5318.13269,500
May 29, 201918.8718.8718.5518.8018.40141,300
May 28, 201918.9618.9818.8018.8718.46169,300
May 24, 201919.0019.0018.8118.9818.5786,400
May 23, 201918.9219.0018.7519.0018.59130,900
May 22, 201918.6219.0018.6219.0018.59176,600
May 21, 201918.6418.8818.5718.7918.39221,500
May 20, 201918.7518.9818.7218.7418.34239,300
May 17, 201919.1219.2518.4018.7518.35259,200
May 16, 201918.8819.2118.8019.1018.69300,800
May 15, 201918.8418.8718.5018.7918.39576,200
May 14, 201919.0019.3518.3518.8918.48837,000
May 13, 201919.5719.5718.8019.0918.68129,500
May 10, 201919.7519.9319.5519.5919.17148,100
May 09, 201919.5119.8019.5019.8019.3783,900
May 08, 201919.7619.9219.5719.6019.18109,600
May 07, 201920.0120.3819.7619.8219.39112,400
May 06, 201920.1720.3720.0520.3419.9083,600
May 03, 201920.1520.2720.0820.1919.7669,200
May 02, 201920.1620.2019.9020.1419.7185,000
May 01, 201920.3920.3920.1220.1919.7688,800
Apr 30, 201920.4020.4020.2320.2519.81101,300
Apr 29, 201920.4520.5020.2220.3519.91122,400
Apr 26, 201920.4420.4520.0620.4420.0045,700
Apr 25, 201920.3420.3420.1720.1719.7430,700
Apr 24, 201920.0520.4320.0520.1019.6749,300
Apr 23, 201920.4020.4520.0620.1919.76111,800
Apr 22, 201919.8020.3219.7020.3219.88117,900
Apr 18, 201920.0220.0919.8119.8619.4334,400
Apr 17, 201920.1720.2019.8620.0719.6447,600
Apr 16, 201919.9920.2519.8220.0519.6250,400
Apr 15, 201920.1120.1119.6419.8819.4547,500
Apr 12, 201920.4320.5019.9720.1219.6977,900
Apr 11, 201920.2220.4519.9120.4219.9868,600
Apr 10, 201920.2920.4020.0720.1719.7494,200
Apr 09, 201919.8020.4519.8020.2419.80114,600
Apr 08, 201919.7820.1719.6119.9519.52110,700
Apr 05, 201920.0620.1719.7319.8719.4444,000
Apr 04, 201919.8020.2519.5819.9419.51112,300
Apr 03, 201920.0020.3019.6119.8319.40185,600
Apr 02, 201919.7420.1819.6119.8919.4639,200
Apr 01, 201919.3620.0019.3019.7519.3291,100
Mar 29, 201919.2519.6619.2519.3018.8858,200
Mar 28, 201920.2520.2518.6719.3018.88325,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...