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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.45	13.5	13.5	13.67	13.17	854,883
February 19, 2026	13.59	13.5	13.5	13.62	13.29	456,000
February 18, 2026	13.5	13.69	13.69	13.74	13.36	421,400
February 17, 2026	13.59	13.47	13.47	13.71	13.3	402,373
February 13, 2026	13.49	13.56	13.56	13.71	13.32	571,136
February 12, 2026	13.65	13.47	13.47	13.83	13.23	482,536
February 11, 2026	13.76	13.59	13.59	13.82	13.49	525,800
February 10, 2026	13.5	13.8	13.8	13.8	13.45	582,000
February 09, 2026	13.08	13.49	13.49	13.49	13.01	729,019
February 06, 2026	13.16	13.11	13.11	13.25	13.01	547,872
February 05, 2026	13.12	13.11	13.11	13.21	12.91	997,028
February 04, 2026	12.74	13.12	13.12	13.26	12.68	929,200
February 03, 2026	12.87	12.61	12.61	12.91	12.53	778,981
February 02, 2026	13.09	12.89	12.89	13.1	12.49	542,262
January 30, 2026	13.13	13.17	13.17	13.22	12.96	449,400
January 29, 2026	13.2	13.19	13.19	13.28	13.08	404,000
January 28, 2026	13.47	13.17	13.17	13.55	13.17	303,845
January 27, 2026	13.36	13.42	13.42	13.57	13.32	327,200
January 26, 2026	13.64	13.39	13.39	13.69	13.3	605,104
January 23, 2026	13.72	13.64	13.64	13.76	13.61	265,400
January 22, 2026	13.85	13.71	13.71	13.87	13.68	260,600
January 21, 2026	13.5	13.73	13.73	13.8	13.5	377,210
January 20, 2026	13.6	13.53	13.53	13.63	13.46	400,881
January 16, 2026	14.01	13.75	13.75	14.04	13.75	284,914
January 15, 2026	13.87	14.03	14.03	14.03	13.73	369,100
January 14, 2026	13.61	13.82	13.82	13.87	13.57	358,600
January 13, 2026	13.88	13.64	13.64	13.93	13.59	443,720
January 12, 2026	13.86	13.9	13.9	14.04	13.85	295,700
January 09, 2026	14.01	13.99	13.99	14.08	13.97	309,134
January 08, 2026	13.49	13.95	13.95	14.1	13.49	454,847
January 07, 2026	13.79	13.54	13.54	13.86	13.5	419,700
January 06, 2026	14.25	14.02	14.02	14.25	13.88	257,300
January 05, 2026	14	14.23	14.23	14.35	14	354,330
January 02, 2026	13.96	13.96	13.96	14.07	13.77	382,652
December 31, 2025	13.82	13.91	13.91	13.99	13.82	480,900
December 30, 2025	13.85	13.91	13.76	13.99	13.8	753,056
December 29, 2025	13.97	13.82	13.67	14.14	13.81	828,604
December 26, 2025	13.83	13.93	13.93	13.99	13.83	322,100
December 24, 2025	13.71	13.82	13.82	13.87	13.69	401,512
December 23, 2025	13.75	13.66	13.66	13.86	13.65	513,200
December 22, 2025	13.82	13.72	13.72	13.89	13.65	473,465
December 19, 2025	14.24	13.89	13.89	14.24	13.83	1.02M
December 18, 2025	13.85	13.87	13.87	13.88	13.68	394,008
December 17, 2025	13.82	13.74	13.74	14	13.74	400,521
December 16, 2025	13.85	13.9	13.9	13.92	13.76	309,100
December 15, 2025	14.64	14.35	13.9	14.7	14.27	463,231
December 12, 2025	14.58	14.5	14.5	14.67	14.46	247,168
December 11, 2025	14.59	14.5	14.5	14.68	14.5	338,517
December 10, 2025	14.54	14.6	14.6	14.65	14.5	347,612
December 09, 2025	14.53	14.55	14.55	14.62	14.47	312,900
December 08, 2025	14.33	14.49	14.49	14.54	14.31	388,600
December 05, 2025	14.41	14.41	14.41	14.52	14.4	221,542
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

Bain Capital Specialty Finance, Inc. (BCSF) NYSE