Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
12.91
+0.16 (1.25%)
Feb 27, 2026, 4:00 PM EST - Market closed
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.85 | 13.11 | 12.43 | 12.91 | 12.91 | 1.25% | 770,251 |
| Feb 26, 2026 | 13.33 | 13.38 | 12.69 | 12.75 | 12.75 | -3.92% | 1,706,868 |
| Feb 25, 2026 | 13.15 | 13.30 | 12.92 | 13.27 | 13.27 | 0.99% | 612,104 |
| Feb 24, 2026 | 12.90 | 13.38 | 12.90 | 13.14 | 13.14 | 2.42% | 967,217 |
| Feb 23, 2026 | 13.45 | 13.54 | 12.81 | 12.83 | 12.83 | -4.96% | 827,747 |
| Feb 20, 2026 | 13.45 | 13.67 | 13.17 | 13.50 | 13.50 | - | 848,179 |
| Feb 19, 2026 | 13.59 | 13.62 | 13.29 | 13.50 | 13.50 | -1.39% | 454,909 |
| Feb 18, 2026 | 13.50 | 13.74 | 13.36 | 13.69 | 13.69 | 1.63% | 420,415 |
| Feb 17, 2026 | 13.59 | 13.71 | 13.30 | 13.47 | 13.47 | -0.66% | 396,665 |
| Feb 13, 2026 | 13.49 | 13.71 | 13.32 | 13.56 | 13.56 | 0.67% | 569,856 |
| Feb 12, 2026 | 13.65 | 13.83 | 13.23 | 13.47 | 13.47 | -0.88% | 475,586 |
| Feb 11, 2026 | 13.76 | 13.82 | 13.49 | 13.59 | 13.59 | -1.52% | 523,162 |
| Feb 10, 2026 | 13.50 | 13.80 | 13.45 | 13.80 | 13.80 | 2.30% | 579,984 |
| Feb 9, 2026 | 13.08 | 13.49 | 13.01 | 13.49 | 13.49 | 2.90% | 728,709 |
| Feb 6, 2026 | 13.16 | 13.25 | 13.01 | 13.11 | 13.11 | - | 575,572 |
| Feb 5, 2026 | 13.12 | 13.21 | 12.91 | 13.11 | 13.11 | -0.08% | 997,028 |
| Feb 4, 2026 | 12.74 | 13.26 | 12.68 | 13.12 | 13.12 | 4.04% | 929,175 |
| Feb 3, 2026 | 12.87 | 12.91 | 12.53 | 12.61 | 12.61 | -2.17% | 599,918 |
| Feb 2, 2026 | 13.09 | 13.10 | 12.49 | 12.89 | 12.89 | -2.13% | 541,803 |
| Jan 30, 2026 | 13.13 | 13.22 | 12.96 | 13.17 | 13.17 | -0.15% | 449,397 |
| Jan 29, 2026 | 13.20 | 13.28 | 13.08 | 13.19 | 13.19 | 0.15% | 403,968 |
| Jan 28, 2026 | 13.47 | 13.55 | 13.17 | 13.17 | 13.17 | -1.86% | 303,842 |
| Jan 27, 2026 | 13.36 | 13.57 | 13.32 | 13.42 | 13.42 | 0.22% | 322,467 |
| Jan 26, 2026 | 13.64 | 13.69 | 13.30 | 13.39 | 13.39 | -1.83% | 605,104 |
| Jan 23, 2026 | 13.72 | 13.76 | 13.61 | 13.64 | 13.64 | -0.51% | 265,389 |
| Jan 22, 2026 | 13.85 | 13.87 | 13.68 | 13.71 | 13.71 | -0.15% | 260,562 |
| Jan 21, 2026 | 13.50 | 13.80 | 13.50 | 13.73 | 13.73 | 1.48% | 377,206 |
| Jan 20, 2026 | 13.60 | 13.63 | 13.46 | 13.53 | 13.53 | -1.60% | 400,741 |
| Jan 16, 2026 | 14.01 | 14.04 | 13.75 | 13.75 | 13.75 | -2.00% | 284,235 |
| Jan 15, 2026 | 13.87 | 14.03 | 13.73 | 14.03 | 14.03 | 1.52% | 368,526 |
| Jan 14, 2026 | 13.61 | 13.87 | 13.57 | 13.82 | 13.82 | 1.32% | 257,259 |
| Jan 13, 2026 | 13.88 | 13.93 | 13.59 | 13.64 | 13.64 | -1.87% | 399,147 |
| Jan 12, 2026 | 13.86 | 14.04 | 13.85 | 13.90 | 13.90 | -0.64% | 295,691 |
| Jan 9, 2026 | 14.01 | 14.08 | 13.97 | 13.99 | 13.99 | 0.29% | 305,108 |
| Jan 8, 2026 | 13.49 | 14.10 | 13.49 | 13.95 | 13.95 | 3.03% | 442,664 |
| Jan 7, 2026 | 13.79 | 13.86 | 13.50 | 13.54 | 13.54 | -3.42% | 418,047 |
| Jan 6, 2026 | 14.25 | 14.25 | 13.88 | 14.02 | 14.02 | -1.48% | 257,035 |
| Jan 5, 2026 | 14.00 | 14.35 | 14.00 | 14.23 | 14.23 | 1.93% | 354,325 |
| Jan 2, 2026 | 13.96 | 14.07 | 13.77 | 13.96 | 13.96 | 0.36% | 382,267 |
| Dec 31, 2025 | 13.82 | 13.99 | 13.82 | 13.91 | 13.91 | - | 480,612 |
| Dec 30, 2025 | 13.85 | 13.99 | 13.80 | 13.91 | 13.76 | 0.65% | 738,968 |
| Dec 29, 2025 | 13.97 | 14.14 | 13.81 | 13.82 | 13.67 | -0.79% | 820,419 |
| Dec 26, 2025 | 13.83 | 13.99 | 13.83 | 13.93 | 13.78 | 0.80% | 322,065 |
| Dec 24, 2025 | 13.70 | 13.87 | 13.69 | 13.82 | 13.67 | 1.17% | 401,512 |
| Dec 23, 2025 | 13.75 | 13.86 | 13.65 | 13.66 | 13.51 | -0.44% | 513,160 |
| Dec 22, 2025 | 13.82 | 13.89 | 13.65 | 13.72 | 13.57 | -1.22% | 473,465 |
| Dec 19, 2025 | 14.24 | 14.24 | 13.83 | 13.89 | 13.74 | 0.14% | 1,021,079 |
| Dec 18, 2025 | 13.85 | 13.88 | 13.68 | 13.87 | 13.72 | 0.95% | 394,008 |
| Dec 17, 2025 | 13.82 | 14.00 | 13.74 | 13.74 | 13.59 | -1.15% | 400,521 |
| Dec 16, 2025 | 13.85 | 13.92 | 13.76 | 13.90 | 13.75 | -3.14% | 309,097 |
| Dec 15, 2025 | 14.64 | 14.70 | 14.27 | 14.35 | 13.75 | -1.03% | 463,231 |
| Dec 12, 2025 | 14.58 | 14.67 | 14.46 | 14.50 | 13.89 | - | 247,168 |
| Dec 11, 2025 | 14.59 | 14.68 | 14.50 | 14.50 | 13.89 | -0.68% | 338,517 |
| Dec 10, 2025 | 14.54 | 14.65 | 14.50 | 14.60 | 13.99 | 0.34% | 347,612 |
| Dec 9, 2025 | 14.53 | 14.62 | 14.47 | 14.55 | 13.94 | 0.41% | 312,891 |
| Dec 8, 2025 | 14.33 | 14.54 | 14.31 | 14.49 | 13.88 | 0.56% | 388,550 |
| Dec 5, 2025 | 14.41 | 14.52 | 14.40 | 14.41 | 13.81 | -0.14% | 221,542 |
| Dec 4, 2025 | 14.43 | 14.50 | 14.34 | 14.43 | 13.83 | 0.35% | 264,768 |
| Dec 3, 2025 | 14.27 | 14.41 | 14.21 | 14.38 | 13.78 | 0.98% | 296,620 |
| Dec 2, 2025 | 14.24 | 14.29 | 14.11 | 14.24 | 13.64 | 0.14% | 337,255 |
| Dec 1, 2025 | 14.30 | 14.33 | 14.15 | 14.22 | 13.63 | -0.77% | 328,984 |
| Nov 28, 2025 | 14.23 | 14.39 | 14.23 | 14.33 | 13.73 | 0.42% | 267,232 |
| Nov 26, 2025 | 14.19 | 14.39 | 14.17 | 14.27 | 13.67 | 0.56% | 361,046 |
| Nov 25, 2025 | 14.12 | 14.22 | 13.91 | 14.19 | 13.60 | 0.85% | 335,215 |
| Nov 24, 2025 | 14.09 | 14.18 | 13.96 | 14.07 | 13.48 | -0.78% | 753,705 |
| Nov 21, 2025 | 13.80 | 14.22 | 13.80 | 14.18 | 13.59 | 2.90% | 529,195 |
| Nov 20, 2025 | 13.84 | 13.95 | 13.64 | 13.78 | 13.20 | -0.14% | 757,154 |
| Nov 19, 2025 | 13.79 | 13.99 | 13.70 | 13.80 | 13.22 | 0.44% | 500,076 |
| Nov 18, 2025 | 13.53 | 13.81 | 13.45 | 13.74 | 13.17 | 1.33% | 450,193 |
| Nov 17, 2025 | 13.92 | 13.95 | 13.53 | 13.56 | 12.99 | -2.38% | 625,921 |
| Nov 14, 2025 | 13.80 | 13.92 | 13.72 | 13.89 | 13.31 | 0.14% | 302,112 |
| Nov 13, 2025 | 14.00 | 14.12 | 13.79 | 13.87 | 13.29 | -1.00% | 333,377 |
| Nov 12, 2025 | 13.82 | 14.13 | 13.76 | 14.01 | 13.42 | 2.04% | 322,350 |
| Nov 11, 2025 | 13.69 | 13.83 | 13.49 | 13.73 | 13.16 | -1.36% | 499,170 |
| Nov 10, 2025 | 13.92 | 14.05 | 13.73 | 13.92 | 13.34 | 0.22% | 413,371 |
| Nov 7, 2025 | 13.81 | 13.96 | 13.67 | 13.89 | 13.31 | 1.02% | 367,852 |
| Nov 6, 2025 | 13.99 | 14.15 | 13.69 | 13.75 | 13.18 | -1.36% | 312,219 |
| Nov 5, 2025 | 13.91 | 13.94 | 13.47 | 13.94 | 13.36 | -0.21% | 392,529 |
| Nov 4, 2025 | 14.06 | 14.13 | 13.90 | 13.97 | 13.39 | -0.85% | 300,327 |
| Nov 3, 2025 | 14.01 | 14.14 | 13.85 | 14.09 | 13.50 | 0.14% | 256,157 |
| Oct 31, 2025 | 13.96 | 14.18 | 13.92 | 14.07 | 13.48 | 0.14% | 382,505 |
| Oct 30, 2025 | 14.10 | 14.13 | 13.88 | 14.05 | 13.46 | -0.78% | 370,832 |
| Oct 29, 2025 | 14.32 | 14.41 | 14.12 | 14.16 | 13.57 | -1.73% | 262,367 |
| Oct 28, 2025 | 14.37 | 14.55 | 14.35 | 14.41 | 13.81 | 0.77% | 350,732 |
| Oct 27, 2025 | 14.15 | 14.32 | 14.09 | 14.30 | 13.70 | 1.42% | 216,744 |
| Oct 24, 2025 | 14.25 | 14.28 | 14.01 | 14.10 | 13.51 | -0.14% | 353,351 |
| Oct 23, 2025 | 14.10 | 14.22 | 14.05 | 14.12 | 13.53 | 0.64% | 328,479 |
| Oct 22, 2025 | 14.14 | 14.31 | 14.01 | 14.03 | 13.44 | -1.41% | 383,375 |
| Oct 21, 2025 | 14.00 | 14.28 | 14.00 | 14.23 | 13.64 | 1.57% | 267,233 |
| Oct 20, 2025 | 13.91 | 14.03 | 13.76 | 14.01 | 13.42 | 0.86% | 391,133 |
| Oct 17, 2025 | 13.69 | 13.94 | 13.66 | 13.89 | 13.31 | 1.68% | 529,907 |
| Oct 16, 2025 | 13.99 | 14.00 | 13.66 | 13.66 | 13.09 | -2.36% | 361,484 |
| Oct 15, 2025 | 14.17 | 14.24 | 13.88 | 13.99 | 13.41 | -0.57% | 355,206 |
| Oct 14, 2025 | 13.61 | 14.10 | 13.54 | 14.07 | 13.48 | 2.70% | 511,094 |
| Oct 13, 2025 | 13.33 | 13.72 | 13.30 | 13.70 | 13.13 | 3.16% | 474,487 |
| Oct 10, 2025 | 13.40 | 13.49 | 13.23 | 13.28 | 12.72 | -1.04% | 428,521 |
| Oct 9, 2025 | 13.66 | 13.74 | 13.32 | 13.42 | 12.86 | -1.97% | 697,254 |
| Oct 8, 2025 | 13.69 | 13.97 | 13.67 | 13.69 | 13.12 | -0.58% | 561,808 |
| Oct 7, 2025 | 13.91 | 14.06 | 13.62 | 13.77 | 13.19 | -1.43% | 464,891 |
| Oct 6, 2025 | 14.07 | 14.22 | 13.94 | 13.97 | 13.39 | -0.57% | 384,018 |