Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bain Capital Specialty Finance Inc
(NY:
BCSF
)
16.43
+0.12 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.973
7.045
6.809
7.025
504,020
+0.03(+0.47%)
May 28, 2020
7.222
7.320
6.849
6.993
629,112
-0.11(-1.57%)
May 27, 2020
7.202
7.202
6.862
7.104
332,739
+0.13(+1.88%)
May 26, 2020
6.822
7.038
6.816
6.973
382,543
+0.24(+3.50%)
May 22, 2020
6.665
6.737
6.508
6.737
323,489
+0.12(+1.78%)
May 21, 2020
6.436
6.718
6.397
6.619
304,277
+0.14(+2.12%)
May 20, 2020
6.547
6.744
6.456
6.482
227,491
+0.01(+0.20%)
May 19, 2020
6.456
6.574
6.220
6.469
381,325
+0.05(+0.82%)
May 18, 2020
6.541
6.587
6.292
6.416
417,933
+0.21(+3.38%)
May 15, 2020
6.043
6.213
5.906
6.207
330,667
-0.02(-0.32%)
May 14, 2020
5.899
6.344
5.893
6.227
358,040
+0.14(+2.37%)
May 13, 2020
6.567
6.574
5.952
6.082
733,190
-0.55(-8.29%)
May 12, 2020
6.940
7.169
6.547
6.632
744,357
-0.42(-5.99%)
May 11, 2020
7.068
7.138
6.711
7.055
1,088,258
+0.30(+4.47%)
May 08, 2020
6.586
6.875
6.477
6.753
625,965
+0.24(+3.75%)
May 07, 2020
6.329
6.618
6.136
6.509
706,287
+0.28(+4.54%)
May 06, 2020
6.233
6.528
6.110
6.226
539,869
+0.16(+2.65%)
May 05, 2020
6.001
6.483
5.931
6.065
684,892
+0.14(+2.39%)
May 04, 2020
6.098
6.188
5.783
5.924
332,424
-0.29(-4.65%)
May 01, 2020
6.367
6.415
6.130
6.213
413,523
-0.31(-4.82%)
Apr 30, 2020
6.669
6.811
6.297
6.528
539,363
-0.04(-0.59%)
Apr 29, 2020
6.477
6.888
6.432
6.567
465,575
+0.14(+2.20%)
Apr 28, 2020
6.804
7.055
6.406
6.425
664,023
-0.21(-3.19%)
Apr 27, 2020
6.412
6.804
6.290
6.637
775,347
+0.28(+4.34%)
Apr 24, 2020
5.931
6.490
5.911
6.361
552,817
+0.46(+7.84%)
Apr 23, 2020
5.834
6.046
5.732
5.898
369,419
-0.04(-0.65%)
Apr 22, 2020
6.027
6.091
5.853
5.937
219,313
-0.11(-1.81%)
Apr 21, 2020
6.117
6.258
5.635
6.046
454,198
-0.26(-4.08%)
Apr 20, 2020
6.342
6.464
6.175
6.303
353,335
-0.17(-2.58%)
Apr 17, 2020
6.612
6.734
6.265
6.470
612,114
+0.03(+0.50%)
Apr 16, 2020
6.599
6.849
6.265
6.438
454,537
-0.17(-2.62%)
Apr 15, 2020
6.541
6.758
6.265
6.612
757,409
-0.28(-4.10%)
Apr 14, 2020
6.984
7.068
6.557
6.894
555,585
+0.19(+2.78%)
Apr 13, 2020
7.029
7.029
6.110
6.708
659,691
+0.05(+0.77%)
Apr 09, 2020
5.931
6.907
5.895
6.657
1,294,575
+0.98(+17.19%)
Apr 08, 2020
5.275
6.339
5.266
5.680
1,170,758
+0.60(+11.76%)
Apr 07, 2020
4.890
5.384
4.671
5.082
759,152
+0.42(+8.95%)
Apr 06, 2020
4.960
5.147
4.626
4.665
749,280
-0.04(-0.95%)
Apr 03, 2020
5.012
5.050
4.568
4.710
466,283
-0.39(-7.68%)
Apr 02, 2020
5.346
5.467
4.896
5.102
791,180
-0.04(-0.87%)
Apr 01, 2020
5.783
5.783
5.044
5.147
559,086
-0.81(-13.59%)
Mar 31, 2020
5.866
6.325
5.866
5.956
383,661
+0.03(+0.43%)
Mar 30, 2020
6.624
6.754
5.911
5.931
674,193
-0.86(-12.68%)
Mar 27, 2020
7.051
7.274
6.644
6.792
666,898
-0.27(-3.85%)
Mar 26, 2020
6.154
7.770
6.154
7.064
759,433
+1.12(+18.83%)
Mar 25, 2020
5.567
6.965
5.567
5.944
816,390
+0.29(+5.14%)
Mar 24, 2020
4.967
6.495
4.899
5.653
933,622
+0.90(+18.86%)
Mar 23, 2020
6.130
6.130
4.757
4.757
1,134,579
-1.16(-19.56%)
Mar 20, 2020
7.064
7.200
5.901
5.913
1,014,979
-1.11(-15.85%)
Mar 19, 2020
6.000
7.194
5.882
7.027
1,116,944
+0.98(+16.16%)
Mar 18, 2020
6.080
6.965
5.833
6.049
1,511,916
-0.45(-6.86%)
Mar 17, 2020
6.495
7.212
6.440
6.495
1,064,352
-0.06(-0.94%)
Mar 16, 2020
6.495
7.472
6.414
6.556
1,217,199
-2.36(-26.49%)
Mar 13, 2020
9.457
9.592
8.517
8.919
738,681
-0.23(-2.50%)
Mar 12, 2020
9.859
9.859
7.806
9.148
1,124,764
-1.27(-12.17%)
Mar 11, 2020
10.69
10.69
10.15
10.42
707,209
-0.33(-3.05%)
Mar 10, 2020
10.99
11.10
10.52
10.74
787,334
+0.07(+0.64%)
Mar 09, 2020
11.31
11.35
10.64
10.68
954,096
-0.93(-8.04%)
Mar 06, 2020
11.68
11.82
11.45
11.61
715,076
-0.29(-2.44%)
Mar 05, 2020
12.02
12.16
11.88
11.90
576,101
-0.24(-1.94%)
Mar 04, 2020
11.80
12.22
11.80
12.14
471,850
+0.34(+2.88%)
Mar 03, 2020
11.85
12.04
11.76
11.80
593,648
-0.02(-0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.