Stockscreener 앱 받기
10.06
0.69%
-0.07
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $10.21 | $9.99 | $0.215 | 569,709.0 | -0.69% |
| 2026-10-20 | $10.24 | $10.03 | $0.21 | 787,343.0 | +0.70% |
| 2026-10-19 | $10.28 | $10.05 | $0.23 | 533,227.0 | -1.95% |
| 2026-10-16 | $10.71 | $10.25 | $0.465 | 439,478.0 | -3.48% |
| 2026-10-15 | $10.82 | $10.48 | $0.34 | 428,999.0 | +1.63% |
| 2026-10-14 | $10.63 | $10.43 | $0.205 | 788,733.0 | -1.51% |
| 2026-10-13 | $10.79 | $10.58 | $0.2059 | 667,225.0 | -0.56% |
| 2026-10-12 | $10.77 | $10.55 | $0.2181 | 456,149.0 | +0.56% |
| 2026-10-09 | $10.82 | $10.61 | $0.21 | 416,027.0 | -1.48% |
| 2026-10-08 | $10.80 | $10.53 | $0.27 | 524,156.0 | +1.03% |
| 2026-10-07 | $10.78 | $10.55 | $0.225 | 635,950.0 | -1.39% |
| 2026-10-06 | $11.00 | $10.82 | $0.18 | 477,580.0 | -0.73% |
| 2026-10-05 | $11.24 | $10.89 | $0.355 | 623,608.0 | -1.36% |
| 2026-10-02 | $11.21 | $10.98 | $0.23 | 522,224.0 | -0.36% |
| 2026-10-01 | $11.15 | $10.95 | $0.20 | 405,309.0 | +0.45% |
| 2026-09-30 | $11.34 | $11.04 | $0.30 | 481,585.0 | -1.69% |
| 2026-09-29 | $11.35 | $11.05 | $0.30 | 744,641.0 | +0.90% |
| 2026-09-28 | $11.22 | $10.96 | $0.26 | 564,311.0 | +0.45% |
| 2026-09-25 | $11.13 | $11.00 | $0.135 | 478,109.0 | -0.36% |
| 2026-09-24 | $11.21 | $11.00 | $0.205 | 515,029.0 | +0.45% |
| 2026-09-23 | $11.18 | $11.05 | $0.125 | 428,519.0 | -1.34% |
| 2026-09-22 | $11.33 | $11.21 | $0.12 | 583,842.0 | +0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.24 | $9.99 | $1.25 | 8,275,717.0 | -8.88% |
| 2026-09 | $12.04 | $10.95 | $1.09 | 11,301,323.0 | -8.15% |
| 2026-08 | $13.22 | $11.86 | $1.36 | 8,991,746.0 | -3.14% |
| 2026-07 | $13.08 | $12.25 | $0.83 | 5,749,671.0 | -0.88% |
| 2026-06 | $13.60 | $11.88 | $1.72 | 8,280,836.0 | -5.94% |
| 2026-05 | $14.24 | $13.10 | $1.14 | 6,802,604.0 | -3.13% |
| 2026-04 | $13.74 | $12.11 | $1.63 | 8,434,970.0 | +10.81% |
| 2026-03 | $13.14 | $11.82 | $1.32 | 12,181,343.0 | -3.95% |
| 2026-02 | $13.83 | $12.43 | $1.40 | 13,677,852.0 | -1.97% |
| 2026-01 | $14.35 | $12.96 | $1.39 | 7,185,030.0 | -5.32% |
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.70 | $13.65 | $1.05 | 8,922,520.0 | -2.93% |
| 2025-11 | $14.39 | $13.45 | $0.94 | 8,035,010.0 | +1.85% |
| 2025-10 | $14.55 | $13.23 | $1.32 | 9,337,529.0 | -1.26% |
| 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 주식 (BCSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
자본화:
|
볼륨(24시간):