Holen Sie sich die Stockscreener-App
16.47
1.68%
-0.2434
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-12 | $16.82 | $16.37 | $0.45 | 166,013.0 | -1.62% |
| 2025-03-11 | $17.42 | $16.36 | $1.06 | 941,153.0 | -3.13% |
| 2025-03-10 | $17.52 | $17.15 | $0.3709 | 298,339.0 | -1.77% |
| 2025-03-07 | $17.71 | $17.32 | $0.395 | 256,098.0 | +1.50% |
| 2025-03-06 | $17.62 | $17.21 | $0.41 | 352,777.0 | -2.04% |
| 2025-03-05 | $17.93 | $17.31 | $0.6191 | 587,685.0 | -1.67% |
| 2025-03-04 | $18.09 | $17.93 | $0.16 | 114,936.0 | -3.44% |
| 2025-03-03 | $19.21 | $18.56 | $0.6465 | 581,071.0 | -2.46% |
| 2025-02-28 | $19.16 | $18.44 | $0.7186 | 337,652.0 | +3.25% |
| 2025-02-27 | $18.63 | $18.32 | $0.31 | 319,615.0 | -0.86% |
| 2025-02-26 | $18.94 | $18.58 | $0.3599 | 222,551.0 | -0.27% |
| 2025-02-25 | $18.71 | $18.43 | $0.28 | 247,919.0 | +0.70% |
| 2025-02-24 | $18.69 | $18.37 | $0.32 | 173,944.0 | -0.43% |
| 2025-02-21 | $18.77 | $18.52 | $0.25 | 185,844.0 | +0.11% |
| 2025-02-20 | $18.65 | $18.45 | $0.1975 | 172,773.0 | +0.38% |
| 2025-02-19 | $18.64 | $18.39 | $0.2513 | 155,530.0 | +0.00% |
| 2025-02-18 | $18.54 | $18.25 | $0.29 | 236,178.0 | +1.09% |
| 2025-02-14 | $18.35 | $18.15 | $0.1999 | 178,727.0 | +0.71% |
| 2025-02-13 | $18.28 | $18.07 | $0.215 | 135,483.0 | +0.89% |
| 2025-02-12 | $18.09 | $17.79 | $0.2999 | 139,715.0 | +0.45% |
| 2025-02-11 | $18.02 | $17.71 | $0.31 | 157,180.0 | +0.45% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $19.21 | $16.36 | $2.85 | 3,298,072.0 | -13.79% |
| 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% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.78 | $15.03 | $0.75 | 6,614,100.0 | -0.46% |
| 2023-11 | $15.80 | $14.78 | $1.02 | 4,123,157.0 | +0.00% |
| 2023-10 | $15.64 | $14.60 | $1.04 | 4,406,763.0 | -1.11% |
| 2023-09 | $16.80 | $15.21 | $1.59 | 6,720,870.0 | -2.79% |
| 2023-08 | $15.91 | $14.55 | $1.36 | 4,958,579.0 | +7.00% |
| 2023-07 | $14.95 | $13.40 | $1.55 | 2,996,032.0 | +8.96% |
| 2023-06 | $13.78 | $12.24 | $1.54 | 4,073,631.0 | +9.93% |
| 2023-05 | $12.68 | $11.06 | $1.62 | 4,098,414.0 | +4.95% |
| 2023-04 | $12.17 | $11.13 | $1.04 | 3,265,157.0 | -1.76% |
| 2023-03 | $13.59 | $11.68 | $1.92 | 4,772,320.0 | -8.02% |
| 2023-02 | $13.55 | $12.73 | $0.82 | 2,360,964.0 | -2.99% |
| 2023-01 | $13.74 | $11.95 | $1.79 | 3,305,491.0 | +12.27% |
1.83%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):