5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-17.76%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.87 | $13.11 (1.86%) | $13.22 | $12.87 | 749.63 K | $850.43 M |
| 08/06/2026 | $12.75 | $12.94 (1.49%) | $12.98 | $12.75 | 605.10 K | $839.40 M |
| 08/05/2026 | $12.92 | $12.68 (-1.86%) | $12.92 | $12.62 | 239.43 K | $822.53 M |
| 08/04/2026 | $12.72 | $12.94 (1.73%) | $12.96 | $12.66 | 409.31 K | $839.40 M |
| 08/03/2026 | $12.42 | $12.70 (2.25%) | $12.73 | $12.42 | 199.01 K | $823.83 M |
| 07/31/2026 | $12.54 | $12.42 (-0.96%) | $12.65 | $12.25 | 326.64 K | $805.67 M |
| 07/30/2026 | $12.67 | $12.49 (-1.42%) | $12.80 | $12.36 | 171.44 K | $810.21 M |
| 07/29/2026 | $12.84 | $12.66 (-1.4%) | $12.87 | $12.61 | 151.51 K | $821.24 M |
| 07/28/2026 | $12.65 | $12.84 (1.5%) | $12.88 | $12.59 | 171.53 K | $832.91 M |
| 07/27/2026 | $12.44 | $12.57 (1.05%) | $12.64 | $12.42 | 169.25 K | $815.40 M |
| 07/24/2026 | $12.47 | $12.36 (-0.88%) | $12.59 | $12.31 | 185.60 K | $801.77 M |
| 07/23/2026 | $12.51 | $12.46 (-0.4%) | $12.66 | $12.38 | 241.44 K | $808.26 M |
| 07/22/2026 | $12.87 | $12.57 (-2.33%) | $12.93 | $12.53 | 258.50 K | $815.40 M |
| 07/21/2026 | $12.75 | $12.82 (0.55%) | $12.90 | $12.75 | 186.51 K | $831.61 M |
| 07/20/2026 | $12.71 | $12.66 (-0.39%) | $12.83 | $12.54 | 364.53 K | $821.24 M |
| 07/17/2026 | $12.99 | $12.69 (-2.31%) | $13.08 | $12.68 | 328.74 K | $823.18 M |
| 07/16/2026 | $12.85 | $12.99 (1.09%) | $13.02 | $12.70 | 336.10 K | $842.64 M |
| 07/15/2026 | $12.88 | $12.85 (-0.23%) | $12.99 | $12.80 | 270.60 K | $833.56 M |
| 07/14/2026 | $12.68 | $12.79 (0.87%) | $12.86 | $12.65 | 319.30 K | $829.67 M |
| 07/13/2026 | $12.80 | $12.68 (-0.94%) | $12.95 | $12.61 | 438.20 K | $822.53 M |
| 07/10/2026 | $12.74 | $12.86 (0.94%) | $12.92 | $12.61 | 287.72 K | $834.21 M |
| 07/09/2026 | $12.66 | $12.55 (-0.87%) | $12.73 | $12.54 | 343.40 K | $814.10 M |
| 07/08/2026 | $12.70 | $12.67 (-0.24%) | $12.78 | $12.60 | 276.91 K | $821.88 M |
| 07/07/2026 | $12.62 | $12.69 (0.55%) | $12.88 | $12.61 | 218.93 K | $823.18 M |
| 07/06/2026 | $12.68 | $12.59 (-0.71%) | $12.77 | $12.58 | 299.12 K | $816.69 M |
| 07/02/2026 | $12.77 | $12.64 (-1.02%) | $12.82 | $12.52 | 243.10 K | $819.94 M |
| 07/01/2026 | $12.62 | $12.63 (0.08%) | $12.79 | $12.48 | 277.83 K | $819.29 M |
| 06/30/2026 | $12.45 | $12.52 (0.56%) | $12.65 | $12.44 | 363.91 K | $812.15 M |
| 06/29/2026 | $12.24 | $12.50 (2.12%) | $12.54 | $12.24 | 392.30 K | $810.86 M |
| 06/26/2026 | $12.04 | $12.27 (1.91%) | $12.35 | $12.04 | 266.50 K | $795.94 M |
| 06/25/2026 | $11.97 | $12.04 (0.58%) | $12.09 | $11.88 | 336.01 K | $781.02 M |
| 06/24/2026 | $12.14 | $11.98 (-1.32%) | $12.34 | $11.90 | 293.04 K | $777.12 M |
| 06/23/2026 | $12.15 | $12.14 (-0.08%) | $12.25 | $12.08 | 302.50 K | $787.50 M |
| 06/22/2026 | $12.37 | $12.18 (-1.54%) | $12.57 | $12.15 | 271.10 K | $790.10 M |
| 06/18/2026 | $12.40 | $12.37 (-0.24%) | $12.57 | $12.28 | 659.50 K | $802.42 M |
| 06/17/2026 | $12.50 | $12.36 (-1.12%) | $12.67 | $12.35 | 387.10 K | $801.77 M |
| 06/16/2026 | $12.40 | $12.47 (0.56%) | $12.63 | $12.37 | 416.30 K | $808.91 M |
| 06/15/2026 | $12.54 | $12.37 (-1.36%) | $12.85 | $12.33 | 455.90 K | $802.42 M |
| 06/12/2026 | $12.89 | $12.90 (0.08%) | $13.01 | $12.79 | 354.54 K | $836.80 M |
| 06/11/2026 | $12.95 | $12.89 (-0.46%) | $13.11 | $12.86 | 384.72 K | $836.16 M |
| 06/10/2026 | $12.90 | $12.93 (0.23%) | $13.00 | $12.85 | 463.93 K | $838.75 M |
| 06/09/2026 | $12.92 | $12.82 (-0.77%) | $12.98 | $12.80 | 409.70 K | $831.61 M |
| 06/08/2026 | $12.89 | $12.85 (-0.31%) | $13.04 | $12.65 | 296.90 K | $833.56 M |
| 06/05/2026 | $13.22 | $12.79 (-3.25%) | $13.27 | $12.73 | 312.93 K | $829.67 M |
| 06/04/2026 | $12.86 | $13.23 (2.88%) | $13.30 | $12.83 | 315.05 K | $858.21 M |
| 06/03/2026 | $13.27 | $12.77 (-3.77%) | $13.31 | $12.73 | 581.20 K | $828.37 M |
| 06/02/2026 | $13.30 | $13.35 (0.38%) | $13.50 | $13.29 | 353.20 K | $865.99 M |
| 06/01/2026 | $13.28 | $13.33 (0.38%) | $13.60 | $13.28 | 768.70 K | $864.70 M |
| 05/29/2026 | $13.31 | $13.31 (0%) | $13.56 | $13.28 | 383.00 K | $863.40 M |
| 05/28/2026 | $13.31 | $13.32 (0.08%) | $13.55 | $13.31 | 431.30 K | $864.05 M |
| 05/27/2026 | $13.39 | $13.40 (0.07%) | $13.69 | $13.34 | 255.50 K | $869.24 M |
| 05/26/2026 | $13.30 | $13.35 (0.38%) | $13.57 | $13.26 | 221.20 K | $865.99 M |
| 05/22/2026 | $13.37 | $13.21 (-1.2%) | $13.41 | $13.16 | 359.80 K | $856.91 M |
| 05/21/2026 | $13.24 | $13.30 (0.45%) | $13.38 | $13.17 | 203.40 K | $862.75 M |
| 05/20/2026 | $13.16 | $13.24 (0.61%) | $13.41 | $13.10 | 303.60 K | $858.86 M |
| 05/19/2026 | $13.25 | $13.11 (-1.06%) | $13.32 | $13.10 | 275.51 K | $850.43 M |
| 05/18/2026 | $13.40 | $13.14 (-1.94%) | $13.52 | $13.14 | 247.20 K | $852.37 M |
| 05/15/2026 | $13.49 | $13.36 (-0.96%) | $13.61 | $13.29 | 273.91 K | $866.64 M |
| 05/14/2026 | $13.54 | $13.42 (-0.89%) | $13.69 | $13.42 | 243.91 K | $870.54 M |
| 05/13/2026 | $13.51 | $13.42 (-0.67%) | $13.67 | $13.38 | 296.80 K | $870.54 M |
| 05/12/2026 | $13.60 | $13.50 (-0.74%) | $13.99 | $13.31 | 381.46 K | $875.72 M |
| 05/11/2026 | $13.67 | $13.30 (-2.71%) | $13.68 | $13.29 | 318.43 K | $862.75 M |
| 05/08/2026 | $13.81 | $13.66 (-1.09%) | $13.82 | $13.47 | 309.43 K | $886.10 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.
