Holen Sie sich die Stockscreener-App
17.98
0.74%
-0.185
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-05 | $18.15 | $18.00 | $0.15 | 11,422.0 | -0.83% |
| 2025-02-04 | $18.20 | $18.05 | $0.15 | 196,834.0 | +0.00% |
| 2025-02-03 | $18.25 | $17.93 | $0.3218 | 100,524.0 | -0.06% |
| 2025-01-31 | $18.35 | $18.01 | $0.34 | 311,884.0 | +0.00% |
| 2025-01-30 | $18.22 | $17.98 | $0.2402 | 346,278.0 | +1.74% |
| 2025-01-29 | $18.07 | $17.77 | $0.30 | 168,956.0 | -1.00% |
| 2025-01-28 | $18.17 | $17.90 | $0.27 | 241,137.0 | +0.67% |
| 2025-01-27 | $17.97 | $17.76 | $0.21 | 189,982.0 | +0.67% |
| 2025-01-24 | $17.80 | $17.64 | $0.16 | 139,226.0 | +0.34% |
| 2025-01-23 | $17.82 | $17.63 | $0.195 | 330,989.0 | -0.11% |
| 2025-01-22 | $17.87 | $17.61 | $0.26 | 136,909.0 | +0.28% |
| 2025-01-21 | $17.88 | $17.40 | $0.48 | 268,764.0 | +1.84% |
| 2025-01-17 | $17.49 | $17.31 | $0.18 | 134,684.0 | -0.17% |
| 2025-01-16 | $17.44 | $17.29 | $0.15 | 199,696.0 | +0.69% |
| 2025-01-15 | $17.58 | $17.20 | $0.3824 | 134,170.0 | +0.12% |
| 2025-01-14 | $17.33 | $17.17 | $0.1625 | 140,826.0 | +0.99% |
| 2025-01-13 | $17.17 | $16.79 | $0.38 | 266,966.0 | +1.12% |
| 2025-01-10 | $17.13 | $16.87 | $0.257 | 176,310.0 | -1.23% |
| 2025-01-08 | $17.16 | $16.98 | $0.18 | 143,474.0 | +0.23% |
| 2025-01-07 | $17.40 | $17.08 | $0.32 | 168,448.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.25 | $17.93 | $0.3218 | 308,780.0 | -0.88% |
| 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% |
4.38%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):