5 DAY PERFORMANCE
+16.06%
1 MONTH PERFORMANCE
+15.53%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-9.09%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 4.32 K | |
| 11/05/2026 | $11.39 | $11.17 (-1.93%) | $11.42 | $10.94 | 356.21 K | $724.58 M |
| 11/04/2026 | $10.95 | $11.24 (2.65%) | $11.36 | $10.95 | 448.60 K | $729.12 M |
| 11/03/2026 | $10.92 | $10.88 (-0.37%) | $11.02 | $10.81 | 654.90 K | $705.77 M |
| 11/02/2026 | $10.80 | $10.92 (1.11%) | $11.00 | $10.79 | 379.26 K | $708.36 M |
| 10/30/2026 | $10.82 | $10.77 (-0.46%) | $10.82 | $10.72 | 574.00 K | $698.63 M |
| 10/29/2026 | $10.69 | $10.85 (1.5%) | $10.86 | $10.63 | 389.00 K | $703.82 M |
| 10/28/2026 | $10.42 | $10.60 (1.73%) | $10.75 | $10.41 | 682.75 K | $687.61 M |
| 10/27/2026 | $10.17 | $10.45 (2.75%) | $10.49 | $10.15 | 590.53 K | $677.88 M |
| 10/26/2026 | $10.07 | $10.05 (-0.2%) | $10.15 | $10.01 | 348.74 K | $651.93 M |
| 10/23/2026 | $10.12 | $10.07 (-0.49%) | $10.19 | $10.04 | 436.40 K | $653.23 M |
| 10/22/2026 | $10.00 | $10.24 (2.4%) | $10.27 | $10.00 | 548.10 K | $664.25 M |
| 10/21/2026 | $10.12 | $10.06 (-0.59%) | $10.21 | $9.99 | 569.71 K | $652.58 M |
| 10/20/2026 | $10.03 | $10.13 (1%) | $10.24 | $10.03 | 787.34 K | $657.12 M |
| 10/19/2026 | $10.28 | $10.06 (-2.14%) | $10.28 | $10.05 | 533.23 K | $652.58 M |
| 10/16/2026 | $10.58 | $10.26 (-3.02%) | $10.72 | $10.25 | 439.50 K | $665.55 M |
| 10/15/2026 | $10.55 | $10.63 (0.76%) | $10.82 | $10.48 | 429.00 K | $689.55 M |
| 10/14/2026 | $10.62 | $10.46 (-1.51%) | $10.63 | $10.43 | 788.73 K | $678.52 M |
| 10/13/2026 | $10.74 | $10.62 (-1.12%) | $10.79 | $10.58 | 667.22 K | $688.90 M |
| 10/12/2026 | $10.61 | $10.68 (0.66%) | $10.77 | $10.55 | 456.15 K | $692.80 M |
| 10/09/2026 | $10.77 | $10.62 (-1.39%) | $10.82 | $10.61 | 416.03 K | $688.90 M |
| 10/08/2026 | $10.55 | $10.78 (2.18%) | $10.80 | $10.53 | 524.20 K | $699.28 M |
| 10/07/2026 | $10.75 | $10.67 (-0.74%) | $10.78 | $10.55 | 635.95 K | $692.15 M |
| 10/06/2026 | $10.98 | $10.82 (-1.46%) | $11.00 | $10.82 | 477.58 K | $701.88 M |
| 10/05/2026 | $11.05 | $10.90 (-1.36%) | $11.25 | $10.89 | 623.61 K | $707.07 M |
| 10/02/2026 | $11.20 | $11.05 (-1.34%) | $11.21 | $10.98 | 522.22 K | $716.80 M |
| 10/01/2026 | $11.01 | $11.09 (0.73%) | $11.15 | $10.95 | 405.31 K | $719.39 M |
| 09/30/2026 | $11.27 | $11.04 (-2.04%) | $11.34 | $11.04 | 481.60 K | $716.15 M |
| 09/29/2026 | $11.14 | $11.23 (0.81%) | $11.35 | $11.05 | 744.70 K | $728.47 M |
| 09/28/2026 | $11.06 | $11.13 (0.63%) | $11.22 | $10.96 | 564.31 K | $721.99 M |
| 09/25/2026 | $11.13 | $11.08 (-0.45%) | $11.14 | $11.00 | 478.11 K | $718.74 M |
| 09/24/2026 | $11.08 | $11.12 (0.36%) | $11.21 | $11.00 | 515.15 K | $721.34 M |
| 09/23/2026 | $11.14 | $11.07 (-0.63%) | $11.18 | $11.06 | 428.52 K | $718.09 M |
| 09/22/2026 | $11.25 | $11.22 (-0.27%) | $11.33 | $11.21 | 583.84 K | $727.82 M |
| 09/21/2026 | $11.15 | $11.21 (0.54%) | $11.25 | $11.11 | 338.00 K | $727.18 M |
| 09/18/2026 | $11.24 | $11.09 (-1.33%) | $11.25 | $10.95 | 774.73 K | $719.39 M |
| 09/17/2026 | $11.09 | $11.30 (1.89%) | $11.46 | $11.09 | 579.37 K | $733.01 M |
| 09/16/2026 | $11.02 | $11.08 (0.54%) | $11.13 | $10.97 | 781.90 K | $718.74 M |
| 09/15/2026 | $11.13 | $11.07 (-0.54%) | $11.13 | $10.95 | 753.61 K | $718.09 M |
| 09/14/2026 | $11.47 | $11.44 (-0.26%) | $11.56 | $11.39 | 556.10 K | $742.10 M |
| 09/11/2026 | $11.55 | $11.47 (-0.69%) | $11.58 | $11.38 | 518.57 K | $744.04 M |
| 09/10/2026 | $11.50 | $11.40 (-0.87%) | $11.72 | $11.39 | 783.91 K | $739.50 M |
| 09/09/2026 | $11.61 | $11.54 (-0.6%) | $11.62 | $11.50 | 429.43 K | $748.58 M |
| 09/08/2026 | $11.92 | $11.63 (-2.43%) | $11.92 | $11.61 | 508.40 K | $754.42 M |
| 09/04/2026 | $11.77 | $11.82 (0.42%) | $11.97 | $11.76 | 246.71 K | $766.75 M |
| 09/03/2026 | $11.91 | $11.87 (-0.34%) | $12.01 | $11.71 | 429.20 K | $769.99 M |
| 09/02/2026 | $11.94 | $11.83 (-0.92%) | $11.94 | $11.50 | 531.24 K | $767.39 M |
| 09/01/2026 | $12.00 | $11.90 (-0.83%) | $12.04 | $11.87 | 593.41 K | $771.94 M |
| 08/31/2026 | $11.93 | $12.02 (0.75%) | $12.13 | $11.89 | 506.43 K | $779.72 M |
| 08/28/2026 | $11.92 | $11.93 (0.08%) | $12.00 | $11.88 | 421.10 K | $773.88 M |
| 08/27/2026 | $11.90 | $11.90 (0%) | $12.07 | $11.87 | 382.80 K | $771.94 M |
| 08/26/2026 | $12.12 | $11.90 (-1.82%) | $12.19 | $11.86 | 449.63 K | $771.94 M |
| 08/25/2026 | $12.15 | $12.09 (-0.49%) | $12.19 | $12.02 | 411.22 K | $784.26 M |
| 08/24/2026 | $12.13 | $12.12 (-0.08%) | $12.17 | $12.01 | 371.32 K | $786.21 M |
| 08/21/2026 | $12.15 | $12.06 (-0.74%) | $12.17 | $12.00 | 363.60 K | $782.31 M |
| 08/20/2026 | $12.13 | $12.10 (-0.25%) | $12.22 | $11.96 | 298.36 K | $784.91 M |
| 08/19/2026 | $12.07 | $12.08 (0.08%) | $12.20 | $11.98 | 465.54 K | $783.61 M |
| 08/18/2026 | $12.08 | $12.07 (-0.08%) | $12.22 | $11.96 | 368.78 K | $782.96 M |
| 08/17/2026 | $12.27 | $12.06 (-1.71%) | $12.27 | $11.87 | 897.35 K | $782.31 M |
| 08/14/2026 | $12.58 | $12.55 (-0.24%) | $12.65 | $12.38 | 313.90 K | $814.10 M |
| 08/13/2026 | $12.78 | $12.66 (-0.94%) | $12.86 | $12.61 | 466.81 K | $821.24 M |
| 08/12/2026 | $12.84 | $12.65 (-1.48%) | $12.90 | $12.50 | 384.90 K | $820.59 M |
| 08/11/2026 | $13.10 | $12.84 (-1.98%) | $13.10 | $12.70 | 387.53 K | $832.91 M |
| 08/10/2026 | $12.97 | $12.95 (-0.15%) | $13.09 | $12.81 | 287.30 K | $840.05 M |
| 08/07/2026 | $12.87 | $13.11 (1.86%) | $13.22 | $12.87 | 801.91 K | $850.43 M |
| 08/06/2026 | $12.75 | $12.94 (1.49%) | $12.98 | $12.75 | 605.10 K | $839.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
