Bain Capital Specialty Finance, Inc. (BCSF) NYSE
13.24
+0.47(+3.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BCSF Historical Return
If you invested $1000 in Bain Capital Specialty Finance, Inc. (BCSF) since IPO date, it would be worth $1,646.07 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,436.27, while $1000 invested 1 year ago would be worth $974.5. This corresponds to total returns of 64.61%, 43.63%, -2.55%, respectively, with annualized returns of 6.82%, 7.51%, -2.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BCSF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 13.27 | 12.77 | 12.77 | 13.31 | 12.73 | 575,027 |
| June 02, 2026 | 13.3 | 13.35 | 13.35 | 13.5 | 13.29 | 353,193 |
| June 01, 2026 | 13.28 | 13.33 | 13.33 | 13.6 | 13.28 | 768,690 |
| May 29, 2026 | 13.31 | 13.31 | 13.31 | 13.56 | 13.28 | 382,989 |
| May 28, 2026 | 13.31 | 13.32 | 13.32 | 13.55 | 13.31 | 431,253 |
| May 27, 2026 | 13.39 | 13.4 | 13.4 | 13.69 | 13.34 | 255,493 |
| May 26, 2026 | 13.3 | 13.35 | 13.35 | 13.57 | 13.26 | 221,177 |
| May 22, 2026 | 13.37 | 13.21 | 13.21 | 13.41 | 13.16 | 359,386 |
| May 21, 2026 | 13.24 | 13.3 | 13.3 | 13.38 | 13.17 | 201,460 |
| May 20, 2026 | 13.16 | 13.24 | 13.24 | 13.41 | 13.1 | 302,041 |
| May 19, 2026 | 13.25 | 13.11 | 13.11 | 13.32 | 13.1 | 275,506 |
| May 18, 2026 | 13.4 | 13.14 | 13.14 | 13.52 | 13.14 | 247,200 |
| May 15, 2026 | 13.49 | 13.36 | 13.36 | 13.55 | 13.29 | 272,151 |
| May 14, 2026 | 13.54 | 13.42 | 13.42 | 13.69 | 13.42 | 243,907 |
| May 13, 2026 | 13.51 | 13.42 | 13.42 | 13.67 | 13.38 | 296,768 |
| May 12, 2026 | 13.6 | 13.5 | 13.5 | 13.99 | 13.31 | 381,402 |
| May 11, 2026 | 13.67 | 13.3 | 13.3 | 13.68 | 13.29 | 316,755 |
| May 08, 2026 | 13.81 | 13.66 | 13.66 | 13.82 | 13.47 | 309,372 |
| May 07, 2026 | 13.93 | 13.81 | 13.81 | 13.95 | 13.7 | 441,469 |
| May 06, 2026 | 14.11 | 13.95 | 13.95 | 14.24 | 13.75 | 351,253 |
| May 05, 2026 | 14.14 | 14.06 | 14.06 | 14.2 | 13.73 | 459,423 |
| May 04, 2026 | 13.94 | 14.15 | 14.15 | 14.23 | 13.85 | 590,354 |
| May 01, 2026 | 13.78 | 13.94 | 13.94 | 14 | 13.77 | 465,062 |
| April 30, 2026 | 13.42 | 13.74 | 13.74 | 13.74 | 13.35 | 307,147 |
| April 29, 2026 | 13.47 | 13.35 | 13.35 | 13.48 | 13.31 | 243,099 |
| April 28, 2026 | 13.19 | 13.38 | 13.38 | 13.44 | 13.18 | 239,803 |
| April 27, 2026 | 13.18 | 13.22 | 13.22 | 13.28 | 13.1 | 281,077 |
| April 24, 2026 | 13.12 | 13.13 | 13.13 | 13.27 | 13.02 | 224,343 |
| April 23, 2026 | 13.36 | 13.12 | 13.12 | 13.46 | 13.1 | 196,644 |
| April 22, 2026 | 13.38 | 13.37 | 13.37 | 13.55 | 13.33 | 233,217 |
| April 21, 2026 | 13.63 | 13.3 | 13.3 | 13.65 | 13.25 | 415,587 |
| April 20, 2026 | 13.5 | 13.57 | 13.57 | 13.7 | 13.4 | 840,601 |
| April 17, 2026 | 13.36 | 13.54 | 13.54 | 13.66 | 13.36 | 348,803 |
| April 16, 2026 | 13.32 | 13.24 | 13.24 | 13.38 | 13.22 | 307,481 |
| April 15, 2026 | 12.95 | 13.3 | 13.3 | 13.34 | 12.95 | 401,187 |
| April 14, 2026 | 12.76 | 13.01 | 13.01 | 13.1 | 12.76 | 351,062 |
| April 13, 2026 | 12.55 | 12.7 | 12.7 | 12.75 | 12.48 | 337,633 |
| April 10, 2026 | 12.58 | 12.61 | 12.61 | 12.69 | 12.55 | 326,071 |
| April 09, 2026 | 12.52 | 12.5 | 12.5 | 12.66 | 12.48 | 399,931 |
| April 08, 2026 | 12.8 | 12.61 | 12.61 | 12.85 | 12.51 | 560,155 |
| April 07, 2026 | 12.5 | 12.49 | 12.49 | 12.61 | 12.44 | 584,600 |
| April 06, 2026 | 12.55 | 12.58 | 12.58 | 12.8 | 12.53 | 590,895 |
| April 02, 2026 | 12.25 | 12.58 | 12.58 | 12.62 | 12.11 | 548,606 |
| April 01, 2026 | 12.45 | 12.3 | 12.3 | 12.45 | 12.14 | 599,363 |
| March 31, 2026 | 12.43 | 12.4 | 12.4 | 12.5 | 12.21 | 431,530 |
| March 30, 2026 | 12.1 | 12.24 | 12.24 | 12.41 | 12.06 | 511,638 |
| March 27, 2026 | 12.21 | 12.04 | 12.04 | 12.38 | 12.03 | 612,079 |
| March 26, 2026 | 12.38 | 12.25 | 12.25 | 12.57 | 12.23 | 317,193 |
| March 25, 2026 | 12.4 | 12.41 | 12.41 | 12.51 | 12.23 | 483,828 |
| March 24, 2026 | 12.3 | 12.23 | 12.23 | 12.43 | 12.23 | 262,417 |
| March 23, 2026 | 12.32 | 12.47 | 12.47 | 12.52 | 12.11 | 452,342 |
| March 20, 2026 | 12.35 | 12.12 | 12.12 | 12.42 | 12.08 | 817,978 |
| March 19, 2026 | 12.23 | 12.3 | 12.3 | 12.41 | 12.18 | 378,783 |
| March 18, 2026 | 12.24 | 12.27 | 12.27 | 12.5 | 12.24 | 526,903 |
| March 17, 2026 | 12.09 | 12.31 | 12.31 | 12.49 | 12.05 | 584,514 |
| March 16, 2026 | 12.01 | 11.98 | 11.98 | 12.09 | 11.82 | 676,551 |
| March 13, 2026 | 12.58 | 12.33 | 11.91 | 12.72 | 12.33 | 963,585 |
| March 12, 2026 | 12.43 | 12.42 | 12 | 12.59 | 12.35 | 946,777 |
| March 11, 2026 | 12.45 | 12.54 | 12.11 | 12.61 | 12.37 | 630,408 |
| March 10, 2026 | 12.55 | 12.46 | 12.04 | 12.68 | 12.36 | 540,649 |