Holen Sie sich die Stockscreener-App
15.67
0.13%
0.02
Handel nachbörslich:
15.67
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $15.74 | $15.56 | $0.175 | 190,835.0 | +0.13% |
| 2025-09-04 | $15.75 | $15.53 | $0.22 | 220,527.0 | +0.38% |
| 2025-09-03 | $15.73 | $15.56 | $0.17 | 199,185.0 | -0.06% |
| 2025-09-02 | $15.79 | $15.52 | $0.27 | 236,906.0 | -1.39% |
| 2025-08-29 | $15.84 | $15.64 | $0.20 | 251,679.0 | +1.02% |
| 2025-08-28 | $15.70 | $15.57 | $0.13 | 155,432.0 | +0.58% |
| 2025-08-27 | $15.62 | $15.43 | $0.189 | 179,130.0 | +0.45% |
| 2025-08-26 | $15.53 | $15.32 | $0.205 | 193,558.0 | +0.71% |
| 2025-08-25 | $15.50 | $15.31 | $0.19 | 216,033.0 | -0.52% |
| 2025-08-22 | $15.54 | $15.32 | $0.22 | 295,150.0 | +1.05% |
| 2025-08-21 | $15.40 | $15.26 | $0.1398 | 236,523.0 | -0.13% |
| 2025-08-20 | $15.47 | $15.18 | $0.2899 | 282,609.0 | -0.45% |
| 2025-08-19 | $15.45 | $15.24 | $0.205 | 223,762.0 | +1.12% |
| 2025-08-18 | $15.25 | $15.05 | $0.1999 | 285,371.0 | +1.20% |
| 2025-08-15 | $15.35 | $15.05 | $0.30 | 307,050.0 | -1.38% |
| 2025-08-14 | $15.29 | $15.12 | $0.17 | 314,303.0 | +0.20% |
| 2025-08-13 | $15.27 | $15.11 | $0.16 | 213,453.0 | +0.46% |
| 2025-08-12 | $15.18 | $15.01 | $0.17 | 197,930.0 | +0.40% |
| 2025-08-11 | $15.21 | $14.98 | $0.23 | 215,506.0 | -0.66% |
| 2025-08-08 | $15.25 | $15.03 | $0.22 | 327,843.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $15.79 | $15.52 | $0.27 | 1,038,288.0 | -0.95% |
| 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% |
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% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):