Bain Capital Specialty Finance, Inc. (BCSF)

NYSE: BCSF · Real-Time Price · USD

12.27

+0.23 (1.91%)

At close: Jun 26, 2026, 4:00 PM EDT

12.29

+0.02 (0.16%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.04	12.35	12.04	12.27	12.27	1.91%	266,487
Jun 25, 2026	11.97	12.09	11.88	12.04	12.04	0.50%	303,478
Jun 24, 2026	12.14	12.34	11.90	11.98	11.98	-1.32%	254,827
Jun 23, 2026	12.15	12.25	12.08	12.14	12.14	-0.33%	295,238
Jun 22, 2026	12.37	12.57	12.15	12.18	12.18	-1.54%	268,280
Jun 18, 2026	12.40	12.57	12.28	12.37	12.37	0.08%	659,493
Jun 17, 2026	12.50	12.67	12.35	12.36	12.36	-0.88%	387,102
Jun 16, 2026	12.40	12.63	12.37	12.47	12.47	0.81%	416,261
Jun 15, 2026	12.54	12.85	12.33	12.37	12.37	-0.88%	455,876
Jun 12, 2026	12.89	13.01	12.79	12.90	12.48	0.08%	354,543
Jun 11, 2026	12.95	13.11	12.86	12.89	12.47	-0.31%	384,720
Jun 10, 2026	12.90	13.00	12.85	12.93	12.51	0.86%	463,932
Jun 9, 2026	12.92	12.98	12.80	12.82	12.40	-0.23%	409,688
Jun 8, 2026	12.89	13.04	12.65	12.85	12.43	0.47%	296,903
Jun 5, 2026	13.22	13.27	12.73	12.79	12.37	-3.33%	312,933
Jun 4, 2026	12.86	13.30	12.83	13.23	12.80	3.60%	315,048
Jun 3, 2026	13.27	13.31	12.73	12.77	12.35	-4.34%	581,174
Jun 2, 2026	13.30	13.50	13.29	13.35	12.92	0.15%	353,193
Jun 1, 2026	13.28	13.60	13.28	13.33	12.90	0.15%	768,700
May 29, 2026	13.31	13.56	13.28	13.31	12.88	-0.08%	382,989
May 28, 2026	13.31	13.55	13.31	13.32	12.89	-0.60%	431,253
May 27, 2026	13.39	13.69	13.34	13.40	12.96	0.37%	255,493
May 26, 2026	13.30	13.57	13.26	13.35	12.92	1.06%	221,184
May 22, 2026	13.37	13.41	13.16	13.21	12.78	-0.68%	359,758
May 21, 2026	13.24	13.38	13.17	13.30	12.87	0.45%	203,402
May 20, 2026	13.16	13.41	13.10	13.24	12.81	0.99%	303,586
May 19, 2026	13.25	13.32	13.10	13.11	12.68	-0.23%	275,510
May 18, 2026	13.40	13.52	13.14	13.14	12.71	-1.65%	247,200
May 15, 2026	13.49	13.61	13.29	13.36	12.93	-0.45%	273,910
May 14, 2026	13.54	13.69	13.42	13.42	12.98	-	243,907
May 13, 2026	13.51	13.67	13.38	13.42	12.98	-0.59%	296,789
May 12, 2026	13.60	13.99	13.31	13.50	13.06	1.50%	381,458
May 11, 2026	13.67	13.68	13.29	13.30	12.87	-2.64%	318,427
May 8, 2026	13.81	13.82	13.47	13.66	13.22	-1.09%	309,434
May 7, 2026	13.93	13.95	13.70	13.81	13.36	-1.00%	441,469
May 6, 2026	14.11	14.24	13.75	13.95	13.50	-0.78%	352,493
May 5, 2026	14.14	14.20	13.73	14.06	13.60	-0.64%	459,930
May 4, 2026	13.94	14.23	13.85	14.15	13.69	1.51%	590,854
May 1, 2026	13.78	14.00	13.77	13.94	13.49	1.46%	465,151
Apr 30, 2026	13.42	13.74	13.35	13.74	13.29	2.92%	307,147
Apr 29, 2026	13.47	13.48	13.31	13.35	12.92	-0.22%	243,099
Apr 28, 2026	13.19	13.44	13.18	13.38	12.94	1.21%	239,804
Apr 27, 2026	13.18	13.28	13.10	13.22	12.79	0.69%	281,079
Apr 24, 2026	13.12	13.27	13.02	13.13	12.70	0.08%	270,101
Apr 23, 2026	13.36	13.46	13.10	13.12	12.69	-1.87%	196,644
Apr 22, 2026	13.38	13.55	13.33	13.37	12.93	0.53%	233,218
Apr 21, 2026	13.63	13.65	13.25	13.30	12.87	-1.99%	415,602
Apr 20, 2026	13.50	13.70	13.40	13.57	13.13	0.22%	840,601
Apr 17, 2026	13.36	13.66	13.36	13.54	13.10	2.27%	398,320
Apr 16, 2026	13.32	13.38	13.22	13.24	12.81	-0.45%	307,485
Apr 15, 2026	12.95	13.34	12.95	13.30	12.87	2.23%	401,938
Apr 14, 2026	12.76	13.10	12.76	13.01	12.59	2.44%	351,198
Apr 13, 2026	12.55	12.75	12.48	12.70	12.29	0.71%	337,641
Apr 10, 2026	12.58	12.69	12.55	12.61	12.20	0.88%	328,534
Apr 9, 2026	12.52	12.66	12.48	12.50	12.09	-0.87%	403,690
Apr 8, 2026	12.80	12.85	12.51	12.61	12.20	0.96%	564,103
Apr 7, 2026	12.50	12.61	12.44	12.49	12.08	-0.72%	584,588
Apr 6, 2026	12.55	12.80	12.53	12.58	12.17	-	590,999
Apr 2, 2026	12.25	12.62	12.11	12.58	12.17	2.28%	548,611
Apr 1, 2026	12.45	12.45	12.14	12.30	11.90	-0.81%	599,388
Mar 31, 2026	12.43	12.50	12.21	12.40	12.00	1.31%	435,292
Mar 30, 2026	12.10	12.41	12.06	12.24	11.84	1.66%	511,638
Mar 27, 2026	12.21	12.38	12.03	12.04	11.65	-1.71%	612,116
Mar 26, 2026	12.38	12.57	12.23	12.25	11.85	-1.29%	317,204
Mar 25, 2026	12.40	12.51	12.23	12.41	12.01	1.47%	485,615
Mar 24, 2026	12.30	12.43	12.23	12.23	11.83	-1.92%	266,013
Mar 23, 2026	12.32	12.53	12.11	12.47	12.06	2.89%	456,500
Mar 20, 2026	12.35	12.42	12.08	12.12	11.73	-1.46%	818,392
Mar 19, 2026	12.23	12.41	12.18	12.30	11.90	0.24%	381,464
Mar 18, 2026	12.24	12.50	12.24	12.27	11.87	-0.32%	527,003
Mar 17, 2026	12.09	12.49	12.05	12.31	11.91	2.75%	589,920
Mar 16, 2026	12.01	12.09	11.82	11.98	11.59	0.59%	676,651
Mar 13, 2026	12.58	12.72	12.33	12.33	11.52	-0.72%	963,590
Mar 12, 2026	12.43	12.59	12.35	12.42	11.61	-0.96%	946,797
Mar 11, 2026	12.45	12.61	12.37	12.54	11.72	0.64%	630,415
Mar 10, 2026	12.55	12.68	12.36	12.46	11.64	-0.48%	540,844
Mar 9, 2026	12.53	12.58	12.28	12.52	11.70	-1.11%	640,071
Mar 6, 2026	12.81	12.83	12.64	12.66	11.83	-1.94%	362,912
Mar 5, 2026	12.73	13.14	12.73	12.91	12.06	1.25%	354,400
Mar 4, 2026	12.70	12.84	12.49	12.75	11.91	1.51%	364,316
Mar 3, 2026	12.54	12.76	12.43	12.56	11.74	-2.41%	605,663
Mar 2, 2026	12.66	13.01	12.51	12.87	12.03	-0.31%	717,998
Feb 27, 2026	12.85	13.11	12.43	12.91	12.06	1.25%	922,410
Feb 26, 2026	13.33	13.38	12.69	12.75	11.91	-3.92%	1,778,827
Feb 25, 2026	13.15	13.30	12.92	13.27	12.40	0.99%	621,799
Feb 24, 2026	12.90	13.38	12.90	13.14	12.28	2.42%	1,012,743
Feb 23, 2026	13.45	13.54	12.81	12.83	11.99	-4.96%	881,022
Feb 20, 2026	13.45	13.67	13.17	13.50	12.62	-	854,883
Feb 19, 2026	13.59	13.62	13.29	13.50	12.62	-1.39%	455,979
Feb 18, 2026	13.50	13.74	13.36	13.69	12.79	1.63%	421,372
Feb 17, 2026	13.59	13.71	13.30	13.47	12.59	-0.66%	402,373
Feb 13, 2026	13.49	13.71	13.32	13.56	12.67	0.67%	571,136
Feb 12, 2026	13.65	13.83	13.23	13.47	12.59	-0.88%	482,536
Feb 11, 2026	13.76	13.82	13.49	13.59	12.70	-1.52%	525,773
Feb 10, 2026	13.50	13.80	13.45	13.80	12.90	2.30%	581,995
Feb 9, 2026	13.08	13.49	13.01	13.49	12.61	2.90%	729,019
Feb 6, 2026	13.16	13.25	13.01	13.11	12.25	-	575,574
Feb 5, 2026	13.12	13.21	12.91	13.11	12.25	-0.08%	997,104
Feb 4, 2026	12.74	13.26	12.68	13.12	12.26	4.04%	929,180
Feb 3, 2026	12.87	12.91	12.53	12.61	11.78	-2.17%	778,981