Get the Stockscreener App
11.09
0.45%
0.05
Bain Capital Specialty Finance Inc Stock (BCSF) Price History
The historical daily chart and data for Bain Capital Specialty Finance Inc stock (BCSF), show that the latest closing stock price as of October 01, 2026, is $11.09.
- Bain Capital Specialty Finance Inc all-time high stock price is $20.90, occurred on March 28, 2019.
- The lowest Bain Capital Specialty Finance Inc stock price recorded was $7.14 on April 03, 2020. Since then, Bain Capital Specialty Finance Inc's stock price has risen over 55.32% to $11.09 now.
- The 52-week high stock price for BCSF is $14.70, representing a 32.55% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for BCSF is $10.95, indicating a -1.26% decrease from the current share price, occurred on September 15, 2026.
- The closing price of Bain Capital Specialty Finance Inc (BCSF) stock in the beginning of 2025 was $15.47. The stock closed the year at $11.90, a loss of over -23.08% for the year.
The table below shows more information about BCSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2026 | $11.15 | $10.95 | $0.20 | 405,254.0 | +0.45% |
| Sep 30, 2026 | $11.34 | $11.04 | $0.30 | 481,580.0 | -1.69% |
| Sep 29, 2026 | $11.35 | $11.05 | $0.30 | 744,640.0 | +0.90% |
| Sep 28, 2026 | $11.22 | $10.96 | $0.26 | 564,103.0 | +0.45% |
| Sep 25, 2026 | $11.13 | $11.00 | $0.135 | 478,105.0 | -0.36% |
| Sep 24, 2026 | $11.21 | $11.00 | $0.205 | 515,053.0 | +0.45% |
| Sep 23, 2026 | $11.18 | $11.05 | $0.125 | 428,516.0 | -1.34% |
| Sep 22, 2026 | $11.33 | $11.21 | $0.12 | 582,540.0 | +0.09% |
| Sep 21, 2026 | $11.25 | $11.11 | $0.14 | 337,967.0 | +1.08% |
| Sep 18, 2026 | $11.25 | $10.95 | $0.3017 | 615,984.0 | -1.86% |
| Sep 17, 2026 | $11.46 | $11.09 | $0.37 | 566,356.0 | +1.99% |
| Sep 16, 2026 | $11.13 | $10.97 | $0.16 | 779,264.0 | +0.09% |
| Sep 15, 2026 | $11.13 | $10.95 | $0.18 | 753,604.0 | -3.23% |
| Sep 14, 2026 | $11.56 | $11.39 | $0.1744 | 556,091.0 | -0.26% |
| Sep 11, 2026 | $11.57 | $11.38 | $0.195 | 517,702.0 | +0.61% |
| Sep 10, 2026 | $11.72 | $11.39 | $0.3335 | 640,854.0 | -1.21% |
| Sep 09, 2026 | $11.62 | $11.50 | $0.12 | 429,416.0 | -0.77% |
| Sep 08, 2026 | $11.92 | $11.61 | $0.31 | 508,171.0 | -1.61% |
| Sep 04, 2026 | $11.97 | $11.76 | $0.207 | 246,706.0 | -0.42% |
| Sep 03, 2026 | $12.01 | $11.71 | $0.3027 | 429,181.0 | +0.34% |
| Sep 02, 2026 | $11.94 | $11.50 | $0.44 | 531,206.0 | -0.59% |
Bain Capital Specialty Finance Inc Stock (BCSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bain Capital Specialty Finance Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bain Capital Specialty Finance Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bain Capital Specialty Finance Inc Stock (BCSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $11.15 | $10.95 | $0.20 | 405,254.0 | +0.00% |
| Sep, 2026 | $12.04 | $10.95 | $1.09 | 11,705,078.0 | -7.74% |
| Aug, 2026 | $13.22 | $11.86 | $1.36 | 8,991,746.0 | -3.14% |
| Jul, 2026 | $13.08 | $12.25 | $0.83 | 5,749,671.0 | -0.88% |
| Jun, 2026 | $13.60 | $11.88 | $1.72 | 8,280,836.0 | -5.94% |
| May, 2026 | $14.24 | $13.10 | $1.14 | 6,802,604.0 | -3.13% |
| Apr, 2026 | $13.74 | $12.11 | $1.63 | 8,434,970.0 | +10.81% |
| Mar, 2026 | $13.14 | $11.82 | $1.32 | 12,181,343.0 | -3.95% |
| Feb, 2026 | $13.83 | $12.43 | $1.40 | 13,677,852.0 | -1.97% |
| Jan, 2026 | $14.35 | $12.96 | $1.39 | 7,185,030.0 | -5.32% |
Bain Capital Specialty Finance Inc Stock (BCSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.70 | $13.65 | $1.05 | 8,922,520.0 | -2.93% |
| Nov, 2025 | $14.39 | $13.45 | $0.94 | 8,035,010.0 | +1.85% |
| Oct, 2025 | $14.55 | $13.23 | $1.32 | 9,337,529.0 | -1.26% |
| Sep, 2025 | $15.79 | $14.09 | $1.70 | 7,606,927.0 | -9.92% |
| Aug, 2025 | $15.84 | $14.40 | $1.44 | 5,243,760.0 | +5.47% |
| Jul, 2025 | $15.82 | $14.82 | $1.00 | 5,373,949.0 | -0.27% |
| Jun, 2025 | $16.00 | $14.59 | $1.41 | 5,437,026.0 | -4.33% |
| May, 2025 | $15.93 | $14.69 | $1.24 | 5,540,944.0 | +2.75% |
| Apr, 2025 | $16.82 | $13.20 | $3.62 | 8,073,553.0 | -7.83% |
| Mar, 2025 | $19.21 | $16.21 | $3.00 | 8,585,274.0 | -12.95% |
| Feb, 2025 | $19.16 | $17.71 | $1.45 | 3,757,690.0 | +4.95% |
| Jan, 2025 | $18.35 | $16.79 | $1.56 | 4,126,406.0 | +3.71% |
Bain Capital Specialty Finance Inc Stock (BCSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.97 | $16.81 | $1.16 | 3,900,784.0 | +4.26% |
| Nov, 2024 | $17.19 | $16.25 | $0.94 | 4,062,199.0 | +2.82% |
| Oct, 2024 | $16.95 | $16.39 | $0.5575 | 3,027,488.0 | +0.30% |
| Sep, 2024 | $17.25 | $16.41 | $0.84 | 3,520,028.0 | -2.98% |
| Aug, 2024 | $17.14 | $15.29 | $1.86 | 4,833,854.0 | +2.09% |
| Jul, 2024 | $17.08 | $16.23 | $0.8549 | 4,083,332.0 | +2.76% |
| Jun, 2024 | $16.94 | $16.19 | $0.75 | 4,229,065.0 | -2.86% |
| May, 2024 | $16.94 | $15.86 | $1.08 | 7,155,531.0 | +0.96% |
| Apr, 2024 | $16.66 | $15.48 | $1.18 | 6,832,691.0 | +6.06% |
| Mar, 2024 | $16.11 | $15.49 | $0.615 | 6,751,477.0 | -0.19% |
| Feb, 2024 | $15.80 | $14.78 | $1.02 | 4,259,297.0 | +3.42% |
| Jan, 2024 | $15.72 | $14.75 | $0.97 | 4,586,304.0 | +0.80% |
0.34%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):