Stockscreener 앱 받기
16.83
0.53%
-0.09
시간 외 거래:
16.83
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.92 | $16.71 | $0.205 | 239,263.0 | -0.53% |
| 2024-11-15 | $16.95 | $16.78 | $0.1669 | 169,627.0 | +0.24% |
| 2024-11-14 | $17.03 | $16.81 | $0.22 | 94,497.0 | -0.30% |
| 2024-11-13 | $17.00 | $16.81 | $0.19 | 159,380.0 | +1.01% |
| 2024-11-12 | $17.00 | $16.73 | $0.273 | 160,496.0 | -1.18% |
| 2024-11-11 | $17.15 | $16.88 | $0.27 | 246,619.0 | -0.47% |
| 2024-11-08 | $17.13 | $16.87 | $0.26 | 226,572.0 | +0.89% |
| 2024-11-07 | $17.13 | $16.60 | $0.53 | 488,353.0 | +0.30% |
| 2024-11-06 | $17.01 | $16.43 | $0.58 | 179,000.0 | +2.43% |
| 2024-11-05 | $16.52 | $16.34 | $0.18 | 113,285.0 | +0.24% |
| 2024-11-04 | $16.72 | $16.25 | $0.47 | 207,455.0 | -1.44% |
| 2024-11-01 | $16.83 | $16.59 | $0.235 | 244,319.0 | -0.06% |
| 2024-10-31 | $16.92 | $16.52 | $0.40 | 237,835.0 | -1.25% |
| 2024-10-30 | $16.95 | $16.64 | $0.31 | 187,508.0 | +1.51% |
| 2024-10-29 | $16.82 | $16.60 | $0.215 | 73,380.0 | -1.01% |
| 2024-10-28 | $16.84 | $16.72 | $0.1236 | 97,747.0 | +0.24% |
| 2024-10-25 | $16.90 | $16.70 | $0.20 | 74,535.0 | -0.71% |
| 2024-10-24 | $16.89 | $16.64 | $0.25 | 148,823.0 | +0.54% |
| 2024-10-23 | $16.85 | $16.66 | $0.19 | 93,230.0 | -0.47% |
| 2024-10-22 | $16.93 | $16.79 | $0.14 | 113,430.0 | -0.47% |
| 2024-10-21 | $16.95 | $16.74 | $0.21 | 187,487.0 | +1.50% |
Bain Capital Specialty Finance Inc 주식 (BCSF) 연도별 가격 이력
이 심층 분석에서는 Bain Capital Specialty Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bain Capital Specialty Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.15 | $16.25 | $0.90 | 2,768,129.0 | +1.08% |
| 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 주식 (BCSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.59 | $11.80 | $1.79 | 4,799,091.0 | -11.98% |
| 2022-11 | $14.22 | $12.37 | $1.85 | 3,844,143.0 | +7.30% |
| 2022-10 | $12.89 | $11.51 | $1.38 | 4,643,791.0 | +5.00% |
| 2022-09 | $14.84 | $11.94 | $2.90 | 3,149,563.0 | -18.53% |
| 2022-08 | $15.04 | $14.35 | $0.69 | 2,627,497.0 | +1.80% |
| 2022-07 | $14.60 | $13.56 | $1.04 | 2,455,151.0 | +6.32% |
| 2022-06 | $14.85 | $13.38 | $1.47 | 5,034,339.0 | -6.84% |
| 2022-05 | $15.75 | $13.85 | $1.90 | 4,325,907.0 | -5.01% |
| 2022-04 | $16.25 | $15.34 | $0.91 | 3,660,248.0 | -1.35% |
| 2022-03 | $16.29 | $15.31 | $0.975 | 5,635,924.0 | -1.58% |
| 2022-02 | $16.17 | $15.10 | $1.07 | 3,021,733.0 | -0.75% |
| 2022-01 | $15.97 | $14.75 | $1.22 | 2,969,669.0 | +4.93% |
0.09%
0.67%
자본화:
|
볼륨(24시간):