Stockscreener 앱 받기
15.62
0.32%
0.05
시장 영업 전:
15.55
-0.07
-0.45%
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $15.69 | $15.47 | $0.215 | 183,391.0 | +0.32% |
| 2025-06-02 | $15.70 | $15.52 | $0.185 | 239,476.0 | -0.95% |
| 2025-05-30 | $15.75 | $15.58 | $0.17 | 172,311.0 | +0.51% |
| 2025-05-29 | $15.76 | $15.56 | $0.20 | 153,692.0 | +0.00% |
| 2025-05-28 | $15.72 | $15.63 | $0.09 | 128,454.0 | -0.19% |
| 2025-05-27 | $15.67 | $15.41 | $0.26 | 185,366.0 | +2.02% |
| 2025-05-23 | $15.41 | $15.13 | $0.2827 | 168,909.0 | +0.85% |
| 2025-05-22 | $15.42 | $15.18 | $0.237 | 255,043.0 | -0.98% |
| 2025-05-21 | $15.82 | $15.35 | $0.47 | 391,714.0 | -3.39% |
| 2025-05-20 | $15.93 | $15.74 | $0.19 | 187,808.0 | +1.08% |
| 2025-05-19 | $15.85 | $15.61 | $0.24 | 197,329.0 | +0.45% |
| 2025-05-16 | $15.69 | $15.48 | $0.21 | 185,263.0 | +1.10% |
| 2025-05-15 | $15.57 | $15.37 | $0.20 | 232,409.0 | +0.26% |
| 2025-05-14 | $15.55 | $15.32 | $0.23 | 325,781.0 | -0.06% |
| 2025-05-13 | $15.61 | $15.23 | $0.38 | 255,783.0 | +0.78% |
| 2025-05-12 | $15.53 | $15.25 | $0.28 | 262,075.0 | +1.52% |
| 2025-05-09 | $15.31 | $15.10 | $0.21 | 208,569.0 | -0.46% |
| 2025-05-08 | $15.22 | $14.86 | $0.36 | 311,443.0 | +3.12% |
| 2025-05-07 | $15.37 | $14.69 | $0.68 | 429,133.0 | -3.85% |
| 2025-05-06 | $15.58 | $15.21 | $0.37 | 419,760.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.70 | $15.47 | $0.225 | 606,258.0 | -0.64% |
| 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% |
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% |
0.81%
자본화:
|
볼륨(24시간):