Stockscreener 앱 받기
14.06
0.64%
-0.09
시장 영업 전:
14.14
0.08
+0.57%
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.20 | $13.73 | $0.4652 | 459,923.0 | -0.64% |
| 2026-05-04 | $14.23 | $13.85 | $0.38 | 590,354.0 | +1.51% |
| 2026-05-01 | $14.00 | $13.77 | $0.2337 | 465,062.0 | +1.46% |
| 2026-04-30 | $13.74 | $13.35 | $0.39 | 307,147.0 | +2.92% |
| 2026-04-29 | $13.48 | $13.31 | $0.17 | 243,097.0 | -0.22% |
| 2026-04-28 | $13.44 | $13.18 | $0.265 | 239,804.0 | +1.21% |
| 2026-04-27 | $13.28 | $13.10 | $0.18 | 281,077.0 | +0.69% |
| 2026-04-24 | $13.27 | $13.02 | $0.2499 | 270,101.0 | +0.08% |
| 2026-04-23 | $13.46 | $13.10 | $0.365 | 196,644.0 | -1.87% |
| 2026-04-22 | $13.55 | $13.33 | $0.2211 | 233,218.0 | +0.53% |
| 2026-04-21 | $13.65 | $13.25 | $0.40 | 415,588.0 | -1.99% |
| 2026-04-20 | $13.70 | $13.40 | $0.30 | 840,601.0 | +0.22% |
| 2026-04-17 | $13.66 | $13.36 | $0.30 | 398,320.0 | +2.27% |
| 2026-04-16 | $13.38 | $13.22 | $0.16 | 307,481.0 | -0.45% |
| 2026-04-15 | $13.34 | $12.95 | $0.39 | 401,187.0 | +2.23% |
| 2026-04-14 | $13.10 | $12.76 | $0.34 | 351,198.0 | +2.44% |
| 2026-04-13 | $12.75 | $12.48 | $0.27 | 337,633.0 | +0.71% |
| 2026-04-10 | $12.69 | $12.55 | $0.14 | 328,526.0 | +0.88% |
| 2026-04-09 | $12.66 | $12.48 | $0.178 | 399,931.0 | -0.87% |
| 2026-04-08 | $12.85 | $12.51 | $0.3399 | 560,155.0 | +0.96% |
| 2026-04-07 | $12.61 | $12.44 | $0.165 | 584,386.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.23 | $13.73 | $0.50 | 1,975,262.0 | +2.33% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):