5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-15.14%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2026 | $13.93 | $13.81 (-0.86%) | $13.95 | $13.70 | 441.50 K | $895.83 M |
| 05/06/2026 | $14.11 | $13.95 (-1.13%) | $14.24 | $13.75 | 352.50 K | $904.92 M |
| 05/05/2026 | $14.14 | $14.06 (-0.57%) | $14.20 | $13.73 | 459.93 K | $912.05 M |
| 05/04/2026 | $13.94 | $14.15 (1.51%) | $14.23 | $13.85 | 590.90 K | $917.89 M |
| 05/01/2026 | $13.78 | $13.94 (1.16%) | $14.00 | $13.77 | 465.15 K | $904.27 M |
| 04/30/2026 | $13.42 | $13.74 (2.38%) | $13.74 | $13.35 | 307.15 K | $891.29 M |
| 04/29/2026 | $13.47 | $13.35 (-0.89%) | $13.48 | $13.31 | 243.10 K | $865.99 M |
| 04/28/2026 | $13.19 | $13.38 (1.44%) | $13.44 | $13.18 | 239.80 K | $867.94 M |
| 04/27/2026 | $13.18 | $13.22 (0.3%) | $13.28 | $13.10 | 281.10 K | $857.56 M |
| 04/24/2026 | $13.12 | $13.13 (0.08%) | $13.27 | $13.02 | 270.10 K | $851.72 M |
| 04/23/2026 | $13.36 | $13.12 (-1.8%) | $13.46 | $13.10 | 196.64 K | $851.07 M |
| 04/22/2026 | $13.38 | $13.37 (-0.07%) | $13.55 | $13.33 | 233.22 K | $867.29 M |
| 04/21/2026 | $13.63 | $13.30 (-2.42%) | $13.65 | $13.25 | 415.60 K | $862.75 M |
| 04/20/2026 | $13.50 | $13.57 (0.52%) | $13.70 | $13.40 | 840.60 K | $880.27 M |
| 04/17/2026 | $13.36 | $13.54 (1.35%) | $13.66 | $13.36 | 398.32 K | $878.32 M |
| 04/16/2026 | $13.32 | $13.24 (-0.6%) | $13.38 | $13.22 | 307.50 K | $858.86 M |
| 04/15/2026 | $12.95 | $13.30 (2.7%) | $13.34 | $12.95 | 401.94 K | $862.75 M |
| 04/14/2026 | $12.76 | $13.01 (1.96%) | $13.10 | $12.76 | 351.20 K | $843.94 M |
| 04/13/2026 | $12.55 | $12.70 (1.2%) | $12.75 | $12.48 | 337.64 K | $823.83 M |
| 04/10/2026 | $12.58 | $12.61 (0.24%) | $12.69 | $12.55 | 328.53 K | $817.99 M |
| 04/09/2026 | $12.52 | $12.50 (-0.16%) | $12.66 | $12.48 | 403.70 K | $810.86 M |
| 04/08/2026 | $12.80 | $12.61 (-1.48%) | $12.85 | $12.51 | 564.10 K | $817.99 M |
| 04/07/2026 | $12.50 | $12.49 (-0.08%) | $12.61 | $12.44 | 584.60 K | $810.21 M |
| 04/06/2026 | $12.55 | $12.58 (0.24%) | $12.80 | $12.53 | 591.00 K | $816.05 M |
| 04/02/2026 | $12.25 | $12.58 (2.69%) | $12.62 | $12.11 | 548.61 K | $816.05 M |
| 04/01/2026 | $12.45 | $12.30 (-1.2%) | $12.45 | $12.14 | 599.40 K | $797.88 M |
| 03/31/2026 | $12.43 | $12.40 (-0.24%) | $12.50 | $12.21 | 435.30 K | $804.37 M |
| 03/30/2026 | $12.10 | $12.24 (1.16%) | $12.41 | $12.06 | 511.64 K | $793.99 M |
| 03/27/2026 | $12.21 | $12.04 (-1.39%) | $12.38 | $12.03 | 612.12 K | $781.02 M |
| 03/26/2026 | $12.38 | $12.25 (-1.05%) | $12.57 | $12.23 | 317.20 K | $794.64 M |
| 03/25/2026 | $12.40 | $12.41 (0.08%) | $12.51 | $12.23 | 485.62 K | $805.02 M |
| 03/24/2026 | $12.30 | $12.23 (-0.57%) | $12.43 | $12.23 | 266.01 K | $793.34 M |
| 03/23/2026 | $12.32 | $12.47 (1.22%) | $12.53 | $12.11 | 456.50 K | $808.91 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.
