Skip to main content
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
14.41
-0.02 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

BCSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4114.5214.4014.4114.41-0.14%221,538
Dec 4, 202514.4314.5014.3414.4314.430.35%263,985
Dec 3, 202514.2714.4114.2114.3814.380.98%296,552
Dec 2, 202514.2414.2914.1114.2414.240.14%337,250
Dec 1, 202514.3014.3314.1514.2214.22-0.77%328,984
Nov 28, 202514.2314.3914.2314.3314.330.42%255,539
Nov 26, 202514.1914.3914.1714.2714.270.56%360,849
Nov 25, 202514.1214.2213.9114.1914.190.85%335,115
Nov 24, 202514.0914.1813.9614.0714.07-0.78%753,420
Nov 21, 202513.8014.2213.8014.1814.182.90%529,193
Nov 20, 202513.8413.9513.6413.7813.78-0.14%753,156
Nov 19, 202513.7913.9913.7013.8013.800.44%500,076
Nov 18, 202513.5313.8113.4513.7413.741.33%450,193
Nov 17, 202513.9213.9513.5313.5613.56-2.38%625,921
Nov 14, 202513.8013.9213.7213.8913.890.14%302,112
Nov 13, 202514.0014.1213.7913.8713.87-1.00%333,377
Nov 12, 202513.8214.1313.7614.0114.012.04%322,350
Nov 11, 202513.6913.8313.4913.7313.73-1.36%499,170
Nov 10, 202513.9214.0513.7313.9213.920.22%413,371
Nov 7, 202513.8113.9613.6713.8913.891.02%367,852
Nov 6, 202513.9914.1513.6913.7513.75-1.36%312,219
Nov 5, 202513.9113.9413.4713.9413.94-0.21%392,529
Nov 4, 202514.0614.1313.9013.9713.97-0.85%300,327
Nov 3, 202514.0114.1413.8514.0914.090.14%256,157
Oct 31, 202513.9614.1813.9214.0714.070.14%382,505
Oct 30, 202514.1014.1313.8814.0514.05-0.78%370,832
Oct 29, 202514.3214.4114.1214.1614.16-1.73%262,367
Oct 28, 202514.3714.5514.3514.4114.410.77%350,732
Oct 27, 202514.1514.3214.0914.3014.301.42%216,744
Oct 24, 202514.2514.2814.0114.1014.10-0.14%353,351
Oct 23, 202514.1014.2214.0514.1214.120.64%328,479
Oct 22, 202514.1414.3114.0114.0314.03-1.41%383,375
Oct 21, 202514.0014.2814.0014.2314.231.57%267,233
Oct 20, 202513.9114.0313.7614.0114.010.86%391,133
Oct 17, 202513.6913.9413.6613.8913.891.68%529,907
Oct 16, 202513.9914.0013.6613.6613.66-2.36%361,484
Oct 15, 202514.1714.2413.8813.9913.99-0.57%355,206
Oct 14, 202513.6114.1013.5414.0714.072.70%511,094
Oct 13, 202513.3313.7213.3013.7013.703.16%474,487
Oct 10, 202513.4013.4913.2313.2813.28-1.04%428,521
Oct 9, 202513.6613.7413.3213.4213.42-1.97%697,254
Oct 8, 202513.6913.9713.6713.6913.69-0.58%561,808
Oct 7, 202513.9114.0613.6213.7713.77-1.43%464,891
Oct 6, 202514.0714.2213.9413.9713.97-0.57%384,018
Oct 3, 202514.2514.3714.0514.0514.05-0.99%352,897
Oct 2, 202513.9914.2413.9314.1914.191.36%318,288
Oct 1, 202514.2414.2613.9714.0014.00-1.75%680,638
Sep 30, 202514.1714.4814.0914.2514.250.42%491,126
Sep 29, 202514.4714.4714.1614.1914.19-1.32%500,719
Sep 26, 202514.4514.5514.3614.3814.38-0.42%255,982
Sep 25, 202514.4014.5414.3614.4414.440.14%299,932
Sep 24, 202514.5114.6114.2514.4214.42-0.62%538,934
Sep 23, 202514.5414.7714.5114.5114.510.07%325,833
Sep 22, 202514.8014.8014.4914.5014.50-2.23%439,242
Sep 19, 202514.8714.9714.7614.8314.83-0.20%732,792
Sep 18, 202514.7114.8814.6514.8614.861.43%322,449
Sep 17, 202514.5114.9114.5114.6514.650.62%282,391
Sep 16, 202514.7014.8114.5214.5614.56-3.89%460,357
Sep 15, 202515.5015.5815.1415.1514.70-2.01%677,938
Sep 12, 202515.5215.6015.3915.4615.00-0.90%444,639
Sep 11, 202515.5015.6815.5015.6015.140.78%251,734
Sep 10, 202515.6015.7115.4515.4815.02-0.77%368,593
Sep 9, 202515.6215.7515.5715.6015.14-0.38%222,189
Sep 8, 202515.6715.7315.6015.6615.19-0.06%205,843
Sep 5, 202515.6715.7415.5715.6715.200.13%191,093
Sep 4, 202515.6215.7515.5315.6515.190.38%220,659
Sep 3, 202515.6315.7315.5615.5915.13-0.06%199,276
Sep 2, 202515.7515.7915.5215.6015.14-1.39%237,126
Aug 29, 202515.7015.8415.6415.8215.351.02%251,762
Aug 28, 202515.6115.7015.5715.6615.190.58%155,515
Aug 27, 202515.4415.6215.4315.5715.110.45%179,180
Aug 26, 202515.4215.5315.3215.5015.040.65%193,712
Aug 25, 202515.4715.5015.3115.4014.94-0.45%227,601
Aug 22, 202515.3415.5515.3315.4715.011.05%298,664
Aug 21, 202515.3315.4015.2615.3114.86-0.13%239,622
Aug 20, 202515.4615.4715.1815.3314.87-0.45%285,705
Aug 19, 202515.2415.4515.2415.4014.941.12%223,764
Aug 18, 202515.1215.2515.0515.2314.781.20%285,372
Aug 15, 202515.3015.3515.0515.0514.60-1.38%307,441
Aug 14, 202515.1515.2915.1215.2614.810.20%314,406
Aug 13, 202515.1715.2715.1115.2314.780.46%213,453
Aug 12, 202515.1115.1815.0115.1614.710.40%197,930
Aug 11, 202515.2015.2114.9815.1014.65-0.66%218,776
Aug 8, 202515.0315.2515.0315.2014.751.74%328,442
Aug 7, 202515.1515.1514.8514.9414.50-1.39%190,021
Aug 6, 202515.0115.2014.7515.1514.702.64%300,277
Aug 5, 202514.5114.8714.4014.7614.320.54%343,924
Aug 4, 202514.7614.8214.6514.6814.24-0.27%222,767
Aug 1, 202514.8814.9914.6014.7214.28-1.87%295,674
Jul 31, 202514.8815.0214.8515.0014.550.54%398,980
Jul 30, 202515.1115.1514.8214.9214.48-1.19%213,737
Jul 29, 202515.2515.2514.9215.1014.65-0.33%165,485
Jul 28, 202515.3515.3915.1115.1514.70-0.85%244,575
Jul 25, 202515.4415.4415.2415.2814.83-0.52%158,593
Jul 24, 202515.5015.5415.3415.3614.90-0.84%248,579
Jul 23, 202515.3515.5415.2515.4915.031.51%255,362
Jul 22, 202515.1715.3115.1715.2614.810.59%131,100
Jul 21, 202515.5615.5815.1615.1714.72-2.32%298,782
Jul 18, 202515.7915.8215.5115.5315.07-1.40%230,358
Jul 17, 202515.6415.7815.5915.7515.280.45%192,071