BCSF - Bain Capital Specialty Finance, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201918.1918.2018.0518.0718.0756,932
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
Mar 28, 20190.41 Dividend
Mar 27, 201919.7820.9019.7820.4719.63351,000
Mar 26, 201919.8219.9819.3819.7018.8938,600
Mar 25, 201919.5520.0819.4719.7018.8940,300
Mar 22, 201920.2520.2519.5919.5918.7879,300
Mar 21, 201919.7320.2519.7320.2519.4250,300
Mar 20, 201919.6720.0019.4019.8319.0158,300
Mar 19, 201919.9220.0319.3519.3918.5974,200
Mar 18, 201919.8920.0419.5719.7718.9638,400
Mar 15, 201919.9020.2519.1719.7618.95492,400
Mar 14, 201919.7619.9919.5719.6518.84121,400
Mar 13, 201919.6019.9619.5819.7918.9895,100
Mar 12, 201919.4419.7319.1819.5818.77156,000
Mar 11, 201918.8719.5918.7119.3018.51136,300
Mar 08, 201918.6118.8618.5218.6017.84175,100
Mar 07, 201918.9018.9518.3218.6817.91112,300
Mar 06, 201919.1919.4418.8018.8418.07145,900
Mar 05, 201919.3019.8919.2019.2118.4268,700
Mar 04, 201919.5020.0619.2419.2618.47198,300
Mar 01, 201919.9020.1719.0519.5018.70329,700
Feb 28, 201920.2420.2419.3720.1919.36270,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...