5 DAY PERFORMANCE
+10.62%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
+3.14%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-13.79%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
