Holen Sie sich die Stockscreener-App
11.09
0.45%
0.05
Handel nachbörslich:
11.09
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-01 | $11.15 | $10.95 | $0.20 | 405,254.0 | +0.45% |
| 2026-09-30 | $11.34 | $11.04 | $0.30 | 481,580.0 | -1.69% |
| 2026-09-29 | $11.35 | $11.05 | $0.30 | 744,640.0 | +0.90% |
| 2026-09-28 | $11.22 | $10.96 | $0.26 | 564,103.0 | +0.45% |
| 2026-09-25 | $11.13 | $11.00 | $0.135 | 478,105.0 | -0.36% |
| 2026-09-24 | $11.21 | $11.00 | $0.205 | 515,053.0 | +0.45% |
| 2026-09-23 | $11.18 | $11.05 | $0.125 | 428,516.0 | -1.34% |
| 2026-09-22 | $11.33 | $11.21 | $0.12 | 582,540.0 | +0.09% |
| 2026-09-21 | $11.25 | $11.11 | $0.14 | 337,967.0 | +1.08% |
| 2026-09-18 | $11.25 | $10.95 | $0.3017 | 615,984.0 | -1.86% |
| 2026-09-17 | $11.46 | $11.09 | $0.37 | 566,356.0 | +1.99% |
| 2026-09-16 | $11.13 | $10.97 | $0.16 | 779,264.0 | +0.09% |
| 2026-09-15 | $11.13 | $10.95 | $0.18 | 753,604.0 | -3.23% |
| 2026-09-14 | $11.56 | $11.39 | $0.1744 | 556,091.0 | -0.26% |
| 2026-09-11 | $11.57 | $11.38 | $0.195 | 517,702.0 | +0.61% |
| 2026-09-10 | $11.72 | $11.39 | $0.3335 | 640,854.0 | -1.21% |
| 2026-09-09 | $11.62 | $11.50 | $0.12 | 429,416.0 | -0.77% |
| 2026-09-08 | $11.92 | $11.61 | $0.31 | 508,171.0 | -1.61% |
| 2026-09-04 | $11.97 | $11.76 | $0.207 | 246,706.0 | -0.42% |
| 2026-09-03 | $12.01 | $11.71 | $0.3027 | 429,181.0 | +0.34% |
| 2026-09-02 | $11.94 | $11.50 | $0.44 | 531,206.0 | -0.59% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bain Capital Specialty Finance Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bain Capital Specialty Finance Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $11.15 | $10.95 | $0.20 | 405,254.0 | +0.00% |
| 2026-09 | $12.04 | $10.95 | $1.09 | 11,705,078.0 | -7.74% |
| 2026-08 | $13.22 | $11.86 | $1.36 | 8,991,746.0 | -3.14% |
| 2026-07 | $13.08 | $12.25 | $0.83 | 5,749,671.0 | -0.88% |
| 2026-06 | $13.60 | $11.88 | $1.72 | 8,280,836.0 | -5.94% |
| 2026-05 | $14.24 | $13.10 | $1.14 | 6,802,604.0 | -3.13% |
| 2026-04 | $13.74 | $12.11 | $1.63 | 8,434,970.0 | +10.81% |
| 2026-03 | $13.14 | $11.82 | $1.32 | 12,181,343.0 | -3.95% |
| 2026-02 | $13.83 | $12.43 | $1.40 | 13,677,852.0 | -1.97% |
| 2026-01 | $14.35 | $12.96 | $1.39 | 7,185,030.0 | -5.32% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.70 | $13.65 | $1.05 | 8,922,520.0 | -2.93% |
| 2025-11 | $14.39 | $13.45 | $0.94 | 8,035,010.0 | +1.85% |
| 2025-10 | $14.55 | $13.23 | $1.32 | 9,337,529.0 | -1.26% |
| 2025-09 | $15.79 | $14.09 | $1.70 | 7,606,927.0 | -9.92% |
| 2025-08 | $15.84 | $14.40 | $1.44 | 5,243,760.0 | +5.47% |
| 2025-07 | $15.82 | $14.82 | $1.00 | 5,373,949.0 | -0.27% |
| 2025-06 | $16.00 | $14.59 | $1.41 | 5,437,026.0 | -4.33% |
| 2025-05 | $15.93 | $14.69 | $1.24 | 5,540,944.0 | +2.75% |
| 2025-04 | $16.82 | $13.20 | $3.62 | 8,073,553.0 | -7.83% |
| 2025-03 | $19.21 | $16.21 | $3.00 | 8,585,274.0 | -12.95% |
| 2025-02 | $19.16 | $17.71 | $1.45 | 3,757,690.0 | +4.95% |
| 2025-01 | $18.35 | $16.79 | $1.56 | 4,126,406.0 | +3.71% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.97 | $16.81 | $1.16 | 3,900,784.0 | +4.26% |
| 2024-11 | $17.19 | $16.25 | $0.94 | 4,062,199.0 | +2.82% |
| 2024-10 | $16.95 | $16.39 | $0.5575 | 3,027,488.0 | +0.30% |
| 2024-09 | $17.25 | $16.41 | $0.84 | 3,520,028.0 | -2.98% |
| 2024-08 | $17.14 | $15.29 | $1.86 | 4,833,854.0 | +2.09% |
| 2024-07 | $17.08 | $16.23 | $0.8549 | 4,083,332.0 | +2.76% |
| 2024-06 | $16.94 | $16.19 | $0.75 | 4,229,065.0 | -2.86% |
| 2024-05 | $16.94 | $15.86 | $1.08 | 7,155,531.0 | +0.96% |
| 2024-04 | $16.66 | $15.48 | $1.18 | 6,832,691.0 | +6.06% |
| 2024-03 | $16.11 | $15.49 | $0.615 | 6,751,477.0 | -0.19% |
| 2024-02 | $15.80 | $14.78 | $1.02 | 4,259,297.0 | +3.42% |
| 2024-01 | $15.72 | $14.75 | $0.97 | 4,586,304.0 | +0.80% |
0.34%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):