Bain Capital Specialty Finance, Inc. - BCSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.43	14.43	14.42	14.5	14.34	232,523
December 03, 2025	14.27	14.38	14.38	14.41	14.21	296,600
December 02, 2025	14.24	14.24	14.24	14.29	14.11	337,300
December 01, 2025	14.3	14.22	14.22	14.33	14.15	329,000
November 28, 2025	14.23	14.33	14.33	14.39	14.23	267,232
November 26, 2025	14.19	14.27	14.27	14.39	14.17	361,046
November 25, 2025	14.12	14.19	14.19	14.22	13.91	335,215
November 24, 2025	14.09	14.07	14.07	14.18	13.96	753,705
November 21, 2025	13.8	14.18	14.18	14.22	13.8	529,200
November 20, 2025	13.84	13.78	13.78	13.94	13.64	757,200
November 19, 2025	13.79	13.8	13.8	13.99	13.7	500,100
November 18, 2025	13.53	13.74	13.74	13.81	13.45	450,200
November 17, 2025	13.92	13.56	13.56	13.95	13.53	625,921
November 14, 2025	13.8	13.89	13.89	13.92	13.72	302,112
November 13, 2025	14	13.87	13.87	14.12	13.79	333,400
November 12, 2025	13.82	14.01	14.01	14.13	13.76	322,350
November 11, 2025	13.69	13.73	13.73	13.83	13.49	499,200
November 10, 2025	13.92	13.92	13.92	14.05	13.73	413,400
November 07, 2025	13.81	13.89	13.89	13.96	13.67	367,852
November 06, 2025	13.99	13.75	13.75	14.15	13.69	312,219
November 05, 2025	13.91	13.94	13.94	13.94	13.47	392,529
November 04, 2025	14.06	13.97	13.97	14.13	13.9	300,327
November 03, 2025	14.01	14.09	14.09	14.14	13.85	256,200
October 31, 2025	13.96	14.07	14.07	14.18	13.92	382,505
October 30, 2025	14.1	14.05	14.05	14.13	13.88	370,832
October 29, 2025	14.32	14.16	14.16	14.41	14.12	262,400
October 28, 2025	14.37	14.41	14.41	14.55	14.35	350,732
October 27, 2025	14.15	14.3	14.3	14.32	14.09	216,744
October 24, 2025	14.25	14.1	14.1	14.28	14.01	353,400
October 23, 2025	14.1	14.12	14.12	14.22	14.05	328,478
October 22, 2025	14.14	14.03	14.03	14.31	14.01	383,400
October 21, 2025	14	14.23	14.23	14.28	14	267,233
October 20, 2025	13.91	14.01	14.01	14.03	13.76	391,133
October 17, 2025	13.69	13.89	13.89	13.94	13.66	529,907
October 16, 2025	13.99	13.66	13.66	14	13.66	361,500
October 15, 2025	14.17	13.99	13.99	14.24	13.88	355,206
October 14, 2025	13.61	14.07	14.07	14.1	13.54	511,094
October 13, 2025	13.33	13.7	13.7	13.72	13.3	474,500
October 10, 2025	13.4	13.28	13.28	13.49	13.23	428,521
October 09, 2025	13.66	13.42	13.42	13.74	13.32	697,254
October 08, 2025	13.69	13.69	13.69	13.97	13.67	561,808
October 07, 2025	13.91	13.77	13.77	14.06	13.62	464,900
October 06, 2025	14.07	13.97	13.97	14.22	13.94	384,018
October 03, 2025	14.25	14.05	14.05	14.37	14.05	352,897
October 02, 2025	13.99	14.19	14.19	14.24	13.93	318,300
October 01, 2025	14.24	14	14	14.26	13.97	680,638
September 30, 2025	14.17	14.25	14.25	14.48	14.09	491,126
September 29, 2025	14.47	14.19	14.19	14.47	14.16	500,719
September 26, 2025	14.45	14.38	14.38	14.55	14.36	256,000
September 25, 2025	14.4	14.44	14.44	14.54	14.36	299,932
September 24, 2025	14.51	14.42	14.42	14.6	14.25	538,934
September 23, 2025	14.54	14.51	14.51	14.77	14.51	325,833
September 22, 2025	14.8	14.5	14.5	14.8	14.49	439,242
September 19, 2025	14.87	14.83	14.83	14.97	14.76	732,792
September 18, 2025	14.71	14.86	14.86	14.88	14.65	322,449
September 17, 2025	14.51	14.65	14.65	14.91	14.51	282,391
September 16, 2025	14.7	14.56	14.56	14.81	14.52	460,357
September 15, 2025	15.5	15.15	14.7	15.58	15.14	677,938
September 12, 2025	15.52	15.46	15	15.6	15.39	444,639
September 11, 2025	15.5	15.6	15.14	15.68	15.5	251,734

Bain Capital Specialty Finance, Inc. (BCSF) NYSE