Holen Sie sich die Stockscreener-App
13.28
1.04%
-0.14
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $13.49 | $13.23 | $0.2589 | 428,236.0 | -1.04% |
| 2025-10-09 | $13.74 | $13.32 | $0.42 | 697,089.0 | -1.97% |
| 2025-10-08 | $13.97 | $13.67 | $0.30 | 561,803.0 | -0.58% |
| 2025-10-07 | $14.06 | $13.62 | $0.44 | 464,666.0 | -1.43% |
| 2025-10-06 | $14.22 | $13.94 | $0.2791 | 383,836.0 | -0.57% |
| 2025-10-03 | $14.37 | $14.05 | $0.3174 | 333,428.0 | -0.99% |
| 2025-10-02 | $14.24 | $13.93 | $0.31 | 298,111.0 | +1.36% |
| 2025-10-01 | $14.26 | $13.97 | $0.29 | 680,627.0 | -1.75% |
| 2025-09-30 | $14.48 | $14.09 | $0.3899 | 491,126.0 | +0.42% |
| 2025-09-29 | $14.47 | $14.16 | $0.31 | 500,719.0 | -1.32% |
| 2025-09-26 | $14.55 | $14.36 | $0.19 | 255,980.0 | -0.42% |
| 2025-09-25 | $14.54 | $14.36 | $0.1722 | 299,881.0 | +0.14% |
| 2025-09-24 | $14.60 | $14.25 | $0.3547 | 538,863.0 | -0.62% |
| 2025-09-23 | $14.77 | $14.51 | $0.2571 | 325,831.0 | +0.07% |
| 2025-09-22 | $14.80 | $14.48 | $0.315 | 439,242.0 | -2.23% |
| 2025-09-19 | $14.97 | $14.76 | $0.21 | 712,167.0 | -0.20% |
| 2025-09-18 | $14.88 | $14.65 | $0.23 | 321,018.0 | +1.43% |
| 2025-09-17 | $14.91 | $14.51 | $0.40 | 272,069.0 | +0.62% |
| 2025-09-16 | $14.81 | $14.52 | $0.295 | 453,237.0 | -3.89% |
| 2025-09-15 | $15.58 | $15.13 | $0.445 | 661,859.0 | -2.01% |
| 2025-09-12 | $15.60 | $15.39 | $0.21 | 444,639.0 | -0.90% |
| 2025-09-11 | $15.68 | $15.50 | $0.18 | 251,731.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $14.37 | $13.23 | $1.14 | 4,276,032.0 | -6.81% |
| 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% |
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% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):