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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.3	15.05	15.05	15.35	15.05	307,441
August 14, 2025	15.15	15.26	15.26	15.29	15.12	314,406
August 13, 2025	15.17	15.23	15.23	15.27	15.11	213,500
August 12, 2025	15.11	15.16	15.16	15.18	15.01	197,930
August 11, 2025	15.2	15.1	15.1	15.21	14.98	218,800
August 08, 2025	15.03	15.2	15.2	15.25	15.03	328,442
August 07, 2025	15.15	14.94	14.94	15.15	14.85	190,021
August 06, 2025	15.01	15.15	15.15	15.2	14.75	300,277
August 05, 2025	14.51	14.76	14.76	14.87	14.4	343,924
August 04, 2025	14.76	14.68	14.68	14.82	14.65	222,800
August 01, 2025	14.88	14.72	14.72	14.99	14.6	295,700
July 31, 2025	14.88	15	15	15.02	14.85	399,000
July 30, 2025	15.11	14.92	14.92	15.15	14.82	213,737
July 29, 2025	15.25	15.1	15.1	15.25	14.92	165,500
July 28, 2025	15.35	15.15	15.15	15.39	15.11	244,575
July 25, 2025	15.44	15.28	15.28	15.44	15.24	158,600
July 24, 2025	15.5	15.36	15.36	15.54	15.34	248,600
July 23, 2025	15.35	15.49	15.49	15.54	15.25	255,400
July 22, 2025	15.17	15.26	15.26	15.31	15.17	131,100
July 21, 2025	15.56	15.17	15.17	15.58	15.16	298,800
July 18, 2025	15.79	15.53	15.53	15.82	15.51	230,358
July 17, 2025	15.64	15.75	15.75	15.78	15.59	192,071
July 16, 2025	15.6	15.68	15.68	15.7	15.43	165,800
July 15, 2025	15.57	15.53	15.53	15.7	15.51	225,233
July 14, 2025	15.48	15.57	15.57	15.6	15.36	266,400
July 11, 2025	15.43	15.49	15.49	15.59	15.28	227,500
July 10, 2025	15.26	15.41	15.41	15.51	15.2	278,556
July 09, 2025	15.12	15.27	15.27	15.29	15.05	362,212
July 08, 2025	15.08	15.09	15.09	15.18	15.01	167,700
July 07, 2025	15.12	15.05	15.05	15.24	14.9	516,306
July 03, 2025	15.15	15.25	15.25	15.32	15.14	165,400
July 02, 2025	15.01	15.15	15.15	15.17	14.88	370,823
July 01, 2025	14.94	14.95	14.95	15.1	14.94	312,818
June 30, 2025	14.93	15.04	15.04	15.15	14.93	392,711
June 27, 2025	15.05	14.94	14.94	15.17	14.85	319,536
June 26, 2025	14.82	14.97	14.97	15.02	14.71	877,938
June 25, 2025	14.94	14.82	14.82	14.95	14.72	195,913
June 24, 2025	14.77	14.95	14.95	15	14.69	222,100
June 23, 2025	14.85	14.73	14.73	14.92	14.59	315,000
June 20, 2025	14.99	14.92	14.92	15.08	14.87	182,000
June 18, 2025	14.89	14.98	14.98	15.09	14.85	148,622
June 17, 2025	14.78	14.88	14.88	15	14.69	311,634
June 16, 2025	15.15	14.79	14.79	15.15	14.78	383,200
June 13, 2025	15.62	15.44	14.99	15.66	15.42	278,750
June 12, 2025	15.74	15.73	15.27	15.79	15.57	214,599
June 11, 2025	15.8	15.76	15.3	15.85	15.66	241,300
June 10, 2025	15.85	15.75	15.29	15.86	15.67	199,033
June 09, 2025	15.67	15.79	15.33	16	15.64	248,842
June 06, 2025	15.52	15.64	15.18	15.67	15.45	147,800
June 05, 2025	15.48	15.45	15	15.52	15.3	180,933
June 04, 2025	15.62	15.52	15.07	15.63	15.49	165,136
June 03, 2025	15.58	15.62	15.16	15.69	15.48	183,572
June 02, 2025	15.7	15.57	15.12	15.7	15.52	239,500
May 30, 2025	15.61	15.72	15.26	15.75	15.58	172,311
May 29, 2025	15.64	15.64	15.18	15.76	15.56	153,700
May 28, 2025	15.63	15.64	15.18	15.72	15.63	128,800
May 27, 2025	15.54	15.67	15.21	15.67	15.41	186,600
May 23, 2025	15.14	15.36	14.91	15.41	15.13	168,909
May 22, 2025	15.37	15.23	15.23	15.42	15.18	255,043
May 21, 2025	15.7	15.38	15.38	15.82	15.35	398,516

Bain Capital Specialty Finance, Inc. (BCSF) NYSE