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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bain Capital Specialty Finance, Inc. (BCSF) NYSE