Stockscreener 앱 받기
17.27
1.60%
-0.28
시간 외 거래:
17.27
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $17.57 | $17.16 | $0.415 | 250,680.0 | -1.60% |
| 2025-01-03 | $17.80 | $17.49 | $0.305 | 174,400.0 | -0.11% |
| 2025-01-02 | $17.67 | $17.45 | $0.22 | 202,508.0 | +0.29% |
| 2024-12-31 | $17.65 | $17.38 | $0.2725 | 207,502.0 | -1.85% |
| 2024-12-30 | $17.97 | $17.64 | $0.3332 | 352,301.0 | +0.85% |
| 2024-12-27 | $17.78 | $17.55 | $0.23 | 152,874.0 | -0.06% |
| 2024-12-26 | $17.79 | $17.52 | $0.2657 | 219,900.0 | +0.62% |
| 2024-12-24 | $17.60 | $17.26 | $0.34 | 128,974.0 | +1.68% |
| 2024-12-23 | $17.34 | $17.15 | $0.1939 | 121,468.0 | +0.46% |
| 2024-12-20 | $17.38 | $16.81 | $0.57 | 228,248.0 | +1.65% |
| 2024-12-19 | $17.18 | $16.93 | $0.25 | 209,583.0 | +0.36% |
| 2024-12-18 | $17.37 | $16.87 | $0.50 | 192,355.0 | -1.05% |
| 2024-12-17 | $17.25 | $17.01 | $0.243 | 177,274.0 | -0.47% |
| 2024-12-16 | $17.29 | $17.12 | $0.17 | 197,629.0 | -0.52% |
| 2024-12-13 | $17.34 | $17.10 | $0.24 | 157,294.0 | -0.29% |
| 2024-12-12 | $17.36 | $17.10 | $0.26 | 367,177.0 | +0.82% |
| 2024-12-11 | $17.27 | $17.07 | $0.20 | 183,694.0 | -0.29% |
| 2024-12-10 | $17.26 | $17.08 | $0.1799 | 144,353.0 | +0.00% |
| 2024-12-09 | $17.27 | $16.98 | $0.29 | 216,500.0 | +1.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $17.80 | $17.16 | $0.635 | 878,268.0 | -1.43% |
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% |
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% |
0.31%
0.78%
자본화:
|
볼륨(24시간):