Bain Capital Specialty Finance, Inc. (BCSF)
NYSE: BCSF · Real-Time Price · USD
13.38
+0.16 (1.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BCSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.19 | 13.44 | 13.18 | 13.38 | 13.38 | 1.21% | 239,800 |
| Apr 27, 2026 | 13.18 | 13.28 | 13.10 | 13.22 | 13.22 | 0.69% | 281,077 |
| Apr 24, 2026 | 13.12 | 13.27 | 13.02 | 13.13 | 13.13 | 0.08% | 224,343 |
| Apr 23, 2026 | 13.36 | 13.46 | 13.10 | 13.12 | 13.12 | -1.87% | 196,640 |
| Apr 22, 2026 | 13.38 | 13.55 | 13.33 | 13.37 | 13.37 | 0.53% | 233,217 |
| Apr 21, 2026 | 13.63 | 13.65 | 13.25 | 13.30 | 13.30 | -1.99% | 415,587 |
| Apr 20, 2026 | 13.50 | 13.70 | 13.40 | 13.57 | 13.57 | 0.22% | 840,095 |
| Apr 17, 2026 | 13.36 | 13.66 | 13.36 | 13.54 | 13.54 | 2.27% | 398,184 |
| Apr 16, 2026 | 13.32 | 13.38 | 13.22 | 13.24 | 13.24 | -0.45% | 307,481 |
| Apr 15, 2026 | 12.95 | 13.34 | 12.95 | 13.30 | 13.30 | 2.23% | 401,185 |
| Apr 14, 2026 | 12.76 | 13.10 | 12.76 | 13.01 | 13.01 | 2.44% | 351,061 |
| Apr 13, 2026 | 12.55 | 12.75 | 12.48 | 12.70 | 12.70 | 0.71% | 337,629 |
| Apr 10, 2026 | 12.58 | 12.69 | 12.55 | 12.61 | 12.61 | 0.88% | 328,459 |
| Apr 9, 2026 | 12.52 | 12.66 | 12.48 | 12.50 | 12.50 | -0.87% | 399,931 |
| Apr 8, 2026 | 12.80 | 12.85 | 12.51 | 12.61 | 12.61 | 0.96% | 560,155 |
| Apr 7, 2026 | 12.50 | 12.61 | 12.44 | 12.49 | 12.49 | -0.72% | 584,577 |
| Apr 6, 2026 | 12.55 | 12.80 | 12.53 | 12.58 | 12.58 | - | 590,893 |
| Apr 2, 2026 | 12.25 | 12.62 | 12.11 | 12.58 | 12.58 | 2.28% | 546,606 |
| Apr 1, 2026 | 12.45 | 12.45 | 12.14 | 12.30 | 12.30 | -0.81% | 599,363 |
| Mar 31, 2026 | 12.43 | 12.50 | 12.21 | 12.40 | 12.40 | 1.31% | 435,281 |
| Mar 30, 2026 | 12.10 | 12.41 | 12.06 | 12.24 | 12.24 | 1.66% | 511,638 |
| Mar 27, 2026 | 12.21 | 12.38 | 12.03 | 12.04 | 12.04 | -1.71% | 612,076 |
| Mar 26, 2026 | 12.38 | 12.57 | 12.23 | 12.25 | 12.25 | -1.29% | 317,193 |
| Mar 25, 2026 | 12.40 | 12.51 | 12.23 | 12.41 | 12.41 | 1.47% | 485,615 |
| Mar 24, 2026 | 12.30 | 12.43 | 12.23 | 12.23 | 12.23 | -1.92% | 266,012 |
| Mar 23, 2026 | 12.32 | 12.53 | 12.11 | 12.47 | 12.47 | 2.89% | 456,325 |
| Mar 20, 2026 | 12.35 | 12.42 | 12.08 | 12.12 | 12.12 | -1.46% | 817,977 |
| Mar 19, 2026 | 12.23 | 12.41 | 12.18 | 12.30 | 12.30 | 0.24% | 381,402 |
| Mar 18, 2026 | 12.24 | 12.50 | 12.24 | 12.27 | 12.27 | -0.32% | 526,903 |
| Mar 17, 2026 | 12.09 | 12.49 | 12.05 | 12.31 | 12.31 | 2.75% | 589,920 |
| Mar 16, 2026 | 12.01 | 12.09 | 11.82 | 11.98 | 11.98 | -2.84% | 676,551 |
| Mar 13, 2026 | 12.58 | 12.72 | 12.33 | 12.33 | 11.91 | -0.72% | 963,590 |
| Mar 12, 2026 | 12.43 | 12.59 | 12.35 | 12.42 | 12.00 | -0.96% | 946,797 |
| Mar 11, 2026 | 12.45 | 12.61 | 12.37 | 12.54 | 12.11 | 0.64% | 630,415 |
| Mar 10, 2026 | 12.55 | 12.68 | 12.36 | 12.46 | 12.04 | -0.48% | 540,844 |
| Mar 9, 2026 | 12.53 | 12.58 | 12.28 | 12.52 | 12.09 | -1.11% | 640,071 |
| Mar 6, 2026 | 12.81 | 12.83 | 12.64 | 12.66 | 12.23 | -1.94% | 362,912 |
| Mar 5, 2026 | 12.73 | 13.14 | 12.73 | 12.91 | 12.47 | 1.25% | 354,400 |
| Mar 4, 2026 | 12.70 | 12.84 | 12.49 | 12.75 | 12.32 | 1.51% | 364,316 |
| Mar 3, 2026 | 12.54 | 12.76 | 12.43 | 12.56 | 12.13 | -2.41% | 605,663 |
| Mar 2, 2026 | 12.66 | 13.01 | 12.51 | 12.87 | 12.43 | -0.31% | 717,998 |
| Feb 27, 2026 | 12.85 | 13.11 | 12.43 | 12.91 | 12.47 | 1.25% | 922,410 |
| Feb 26, 2026 | 13.33 | 13.38 | 12.69 | 12.75 | 12.32 | -3.92% | 1,778,827 |
| Feb 25, 2026 | 13.15 | 13.30 | 12.92 | 13.27 | 12.82 | 0.99% | 621,799 |
| Feb 24, 2026 | 12.90 | 13.38 | 12.90 | 13.14 | 12.69 | 2.42% | 1,012,743 |
| Feb 23, 2026 | 13.45 | 13.54 | 12.81 | 12.83 | 12.39 | -4.96% | 881,022 |
| Feb 20, 2026 | 13.45 | 13.67 | 13.17 | 13.50 | 13.04 | - | 854,883 |
| Feb 19, 2026 | 13.59 | 13.62 | 13.29 | 13.50 | 13.04 | -1.39% | 455,979 |
| Feb 18, 2026 | 13.50 | 13.74 | 13.36 | 13.69 | 13.22 | 1.63% | 421,372 |
| Feb 17, 2026 | 13.59 | 13.71 | 13.30 | 13.47 | 13.01 | -0.66% | 402,373 |
| Feb 13, 2026 | 13.49 | 13.71 | 13.32 | 13.56 | 13.10 | 0.67% | 571,136 |
| Feb 12, 2026 | 13.65 | 13.83 | 13.23 | 13.47 | 13.01 | -0.88% | 482,536 |
| Feb 11, 2026 | 13.76 | 13.82 | 13.49 | 13.59 | 13.13 | -1.52% | 525,773 |
| Feb 10, 2026 | 13.50 | 13.80 | 13.45 | 13.80 | 13.33 | 2.30% | 581,995 |
| Feb 9, 2026 | 13.08 | 13.49 | 13.01 | 13.49 | 13.03 | 2.90% | 729,019 |
| Feb 6, 2026 | 13.16 | 13.25 | 13.01 | 13.11 | 12.66 | - | 575,574 |
| Feb 5, 2026 | 13.12 | 13.21 | 12.91 | 13.11 | 12.66 | -0.08% | 997,104 |
| Feb 4, 2026 | 12.74 | 13.26 | 12.68 | 13.12 | 12.67 | 4.04% | 929,180 |
| Feb 3, 2026 | 12.87 | 12.91 | 12.53 | 12.61 | 12.18 | -2.17% | 778,981 |
| Feb 2, 2026 | 13.09 | 13.10 | 12.49 | 12.89 | 12.45 | -2.13% | 542,262 |
| Jan 30, 2026 | 13.13 | 13.22 | 12.96 | 13.17 | 12.72 | -0.15% | 449,398 |
| Jan 29, 2026 | 13.20 | 13.28 | 13.08 | 13.19 | 12.74 | 0.15% | 403,999 |
| Jan 28, 2026 | 13.47 | 13.55 | 13.17 | 13.17 | 12.72 | -1.86% | 303,845 |
| Jan 27, 2026 | 13.36 | 13.57 | 13.32 | 13.42 | 12.96 | 0.22% | 327,186 |
| Jan 26, 2026 | 13.64 | 13.69 | 13.30 | 13.39 | 12.93 | -1.83% | 605,104 |
| Jan 23, 2026 | 13.72 | 13.76 | 13.61 | 13.64 | 13.18 | -0.51% | 265,389 |
| Jan 22, 2026 | 13.85 | 13.87 | 13.68 | 13.71 | 13.24 | -0.15% | 260,566 |
| Jan 21, 2026 | 13.50 | 13.80 | 13.50 | 13.73 | 13.26 | 1.48% | 377,210 |
| Jan 20, 2026 | 13.60 | 13.63 | 13.46 | 13.53 | 13.07 | -1.60% | 400,881 |
| Jan 16, 2026 | 14.01 | 14.04 | 13.75 | 13.75 | 13.28 | -2.00% | 284,914 |
| Jan 15, 2026 | 13.87 | 14.03 | 13.73 | 14.03 | 13.55 | 1.52% | 369,100 |
| Jan 14, 2026 | 13.61 | 13.87 | 13.57 | 13.82 | 13.35 | 1.32% | 358,600 |
| Jan 13, 2026 | 13.88 | 13.93 | 13.59 | 13.64 | 13.18 | -1.87% | 443,720 |
| Jan 12, 2026 | 13.86 | 14.04 | 13.85 | 13.90 | 13.43 | -0.64% | 295,691 |
| Jan 9, 2026 | 14.01 | 14.08 | 13.97 | 13.99 | 13.51 | 0.29% | 309,134 |
| Jan 8, 2026 | 13.49 | 14.10 | 13.49 | 13.95 | 13.47 | 3.03% | 454,847 |
| Jan 7, 2026 | 13.79 | 13.86 | 13.50 | 13.54 | 13.08 | -3.42% | 419,685 |
| Jan 6, 2026 | 14.25 | 14.25 | 13.88 | 14.02 | 13.54 | -1.48% | 257,260 |
| Jan 5, 2026 | 14.00 | 14.35 | 14.00 | 14.23 | 13.75 | 1.93% | 354,330 |
| Jan 2, 2026 | 13.96 | 14.07 | 13.77 | 13.96 | 13.48 | 0.36% | 382,652 |
| Dec 31, 2025 | 13.82 | 13.99 | 13.82 | 13.91 | 13.44 | - | 480,882 |
| Dec 30, 2025 | 13.85 | 13.99 | 13.80 | 13.91 | 13.29 | 0.65% | 745,633 |
| Dec 29, 2025 | 13.97 | 14.14 | 13.81 | 13.82 | 13.21 | -0.79% | 820,419 |
| Dec 26, 2025 | 13.83 | 13.99 | 13.83 | 13.93 | 13.31 | 0.80% | 322,065 |
| Dec 24, 2025 | 13.70 | 13.87 | 13.69 | 13.82 | 13.21 | 1.17% | 401,512 |
| Dec 23, 2025 | 13.75 | 13.86 | 13.65 | 13.66 | 13.05 | -0.44% | 513,160 |
| Dec 22, 2025 | 13.82 | 13.89 | 13.65 | 13.72 | 13.11 | -1.22% | 473,465 |
| Dec 19, 2025 | 14.24 | 14.24 | 13.83 | 13.89 | 13.27 | 0.14% | 1,021,079 |
| Dec 18, 2025 | 13.85 | 13.88 | 13.68 | 13.87 | 13.25 | 0.95% | 394,008 |
| Dec 17, 2025 | 13.82 | 14.00 | 13.74 | 13.74 | 13.13 | -1.15% | 400,521 |
| Dec 16, 2025 | 13.85 | 13.92 | 13.76 | 13.90 | 13.28 | -3.14% | 309,097 |
| Dec 15, 2025 | 14.64 | 14.70 | 14.27 | 14.35 | 13.28 | -1.03% | 463,231 |
| Dec 12, 2025 | 14.58 | 14.67 | 14.46 | 14.50 | 13.42 | - | 247,168 |
| Dec 11, 2025 | 14.59 | 14.68 | 14.50 | 14.50 | 13.42 | -0.68% | 338,517 |
| Dec 10, 2025 | 14.54 | 14.65 | 14.50 | 14.60 | 13.51 | 0.34% | 347,612 |
| Dec 9, 2025 | 14.53 | 14.62 | 14.47 | 14.55 | 13.47 | 0.41% | 312,891 |
| Dec 8, 2025 | 14.33 | 14.54 | 14.31 | 14.49 | 13.41 | 0.56% | 388,550 |
| Dec 5, 2025 | 14.41 | 14.52 | 14.40 | 14.41 | 13.34 | -0.14% | 221,542 |
| Dec 4, 2025 | 14.43 | 14.50 | 14.34 | 14.43 | 13.36 | 0.35% | 264,768 |
| Dec 3, 2025 | 14.27 | 14.41 | 14.21 | 14.38 | 13.31 | 0.98% | 296,620 |