5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-18.46%
Bain Capital Specialty Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.91 | $14.00 (0.65%) | $14.24 | $13.81 | 251.48 K | $896.47 M |
| 05/05/2026 | $14.14 | $14.06 (-0.57%) | $14.20 | $13.73 | 459.93 K | $911.38 M |
| 05/04/2026 | $13.94 | $14.15 (1.51%) | $14.23 | $13.85 | 590.90 K | $917.22 M |
| 05/01/2026 | $13.78 | $13.94 (1.16%) | $14.00 | $13.77 | 465.15 K | $903.60 M |
| 04/30/2026 | $13.42 | $13.74 (2.38%) | $13.74 | $13.35 | 307.15 K | $890.64 M |
| 04/29/2026 | $13.47 | $13.35 (-0.89%) | $13.48 | $13.31 | 243.10 K | $865.36 M |
| 04/28/2026 | $13.19 | $13.38 (1.44%) | $13.44 | $13.18 | 239.80 K | $867.30 M |
| 04/27/2026 | $13.18 | $13.22 (0.3%) | $13.28 | $13.10 | 281.10 K | $856.93 M |
| 04/24/2026 | $13.12 | $13.13 (0.08%) | $13.27 | $13.02 | 270.10 K | $851.10 M |
| 04/23/2026 | $13.36 | $13.12 (-1.8%) | $13.46 | $13.10 | 196.64 K | $850.45 M |
| 04/22/2026 | $13.38 | $13.37 (-0.07%) | $13.55 | $13.33 | 233.22 K | $866.66 M |
| 04/21/2026 | $13.63 | $13.30 (-2.42%) | $13.65 | $13.25 | 415.60 K | $862.12 M |
| 04/20/2026 | $13.50 | $13.57 (0.52%) | $13.70 | $13.40 | 840.60 K | $879.62 M |
| 04/17/2026 | $13.36 | $13.54 (1.35%) | $13.66 | $13.36 | 398.32 K | $877.68 M |
| 04/16/2026 | $13.32 | $13.24 (-0.6%) | $13.38 | $13.22 | 307.50 K | $858.23 M |
| 04/15/2026 | $12.95 | $13.30 (2.7%) | $13.34 | $12.95 | 401.94 K | $862.12 M |
| 04/14/2026 | $12.76 | $13.01 (1.96%) | $13.10 | $12.76 | 351.20 K | $843.32 M |
| 04/13/2026 | $12.55 | $12.70 (1.2%) | $12.75 | $12.48 | 337.64 K | $823.23 M |
| 04/10/2026 | $12.58 | $12.61 (0.24%) | $12.69 | $12.55 | 328.53 K | $817.39 M |
| 04/09/2026 | $12.52 | $12.50 (-0.16%) | $12.66 | $12.48 | 403.70 K | $810.26 M |
| 04/08/2026 | $12.80 | $12.61 (-1.48%) | $12.85 | $12.51 | 564.10 K | $817.39 M |
| 04/07/2026 | $12.50 | $12.49 (-0.08%) | $12.61 | $12.44 | 584.60 K | $809.61 M |
| 04/06/2026 | $12.55 | $12.58 (0.24%) | $12.80 | $12.53 | 591.00 K | $815.45 M |
| 04/02/2026 | $12.25 | $12.58 (2.69%) | $12.62 | $12.11 | 548.61 K | $815.45 M |
| 04/01/2026 | $12.45 | $12.30 (-1.2%) | $12.45 | $12.14 | 599.40 K | $797.30 M |
| 03/31/2026 | $12.43 | $12.40 (-0.24%) | $12.50 | $12.21 | 435.30 K | $803.78 M |
| 03/30/2026 | $12.10 | $12.24 (1.16%) | $12.41 | $12.06 | 511.64 K | $793.41 M |
| 03/27/2026 | $12.21 | $12.04 (-1.39%) | $12.38 | $12.03 | 612.12 K | $780.44 M |
| 03/26/2026 | $12.38 | $12.25 (-1.05%) | $12.57 | $12.23 | 317.20 K | $794.06 M |
| 03/25/2026 | $12.40 | $12.41 (0.08%) | $12.51 | $12.23 | 485.62 K | $804.43 M |
| 03/24/2026 | $12.30 | $12.23 (-0.57%) | $12.43 | $12.23 | 266.01 K | $792.76 M |
| 03/23/2026 | $12.32 | $12.47 (1.22%) | $12.53 | $12.11 | 456.50 K | $808.32 M |
| 03/20/2026 | $12.35 | $12.12 (-1.86%) | $12.42 | $12.08 | 818.40 K | $785.63 M |
| 03/19/2026 | $12.23 | $12.30 (0.57%) | $12.41 | $12.18 | 381.46 K | $797.30 M |
| 03/18/2026 | $12.24 | $12.27 (0.25%) | $12.50 | $12.24 | 527.00 K | $795.35 M |
| 03/17/2026 | $12.09 | $12.31 (1.82%) | $12.49 | $12.05 | 589.92 K | $797.95 M |
| 03/16/2026 | $12.01 | $11.98 (-0.25%) | $12.09 | $11.82 | 676.65 K | $776.56 M |
| 03/13/2026 | $12.58 | $12.33 (-1.99%) | $12.72 | $12.33 | 963.60 K | $799.24 M |
| 03/12/2026 | $12.43 | $12.42 (-0.08%) | $12.59 | $12.35 | 946.80 K | $805.08 M |
| 03/11/2026 | $12.45 | $12.54 (0.72%) | $12.61 | $12.37 | 630.42 K | $812.86 M |
| 03/10/2026 | $12.55 | $12.46 (-0.72%) | $12.68 | $12.36 | 540.84 K | $807.67 M |
| 03/09/2026 | $12.53 | $12.52 (-0.08%) | $12.58 | $12.28 | 640.10 K | $811.56 M |
| 03/06/2026 | $12.81 | $12.66 (-1.17%) | $12.83 | $12.64 | 362.91 K | $820.63 M |
| 03/05/2026 | $12.73 | $12.91 (1.41%) | $13.14 | $12.73 | 354.40 K | $836.84 M |
| 03/04/2026 | $12.70 | $12.75 (0.39%) | $12.84 | $12.49 | 364.32 K | $826.47 M |
| 03/03/2026 | $12.54 | $12.56 (0.16%) | $12.76 | $12.43 | 605.66 K | $814.15 M |
| 03/02/2026 | $12.66 | $12.87 (1.66%) | $13.01 | $12.51 | 718.00 K | $834.25 M |
| 02/27/2026 | $12.85 | $12.91 (0.47%) | $13.11 | $12.43 | 922.41 K | $836.84 M |
| 02/26/2026 | $13.33 | $12.75 (-4.35%) | $13.38 | $12.69 | 1.78 M | $826.47 M |
| 02/25/2026 | $13.15 | $13.27 (0.91%) | $13.30 | $12.92 | 621.80 K | $860.17 M |
| 02/24/2026 | $12.90 | $13.14 (1.86%) | $13.38 | $12.90 | 1.01 M | $851.75 M |
| 02/23/2026 | $13.45 | $12.83 (-4.61%) | $13.54 | $12.81 | 881.02 K | $831.65 M |
| 02/20/2026 | $13.45 | $13.50 (0.37%) | $13.67 | $13.17 | 854.90 K | $875.72 M |
| 02/19/2026 | $13.59 | $13.50 (-0.66%) | $13.62 | $13.29 | 456.00 K | $875.72 M |
| 02/18/2026 | $13.50 | $13.69 (1.41%) | $13.74 | $13.36 | 421.40 K | $888.05 M |
| 02/17/2026 | $13.59 | $13.47 (-0.88%) | $13.71 | $13.30 | 402.40 K | $873.78 M |
| 02/13/2026 | $13.49 | $13.56 (0.52%) | $13.71 | $13.32 | 571.14 K | $879.62 M |
| 02/12/2026 | $13.65 | $13.47 (-1.32%) | $13.83 | $13.23 | 482.54 K | $873.78 M |
| 02/11/2026 | $13.76 | $13.59 (-1.24%) | $13.82 | $13.49 | 525.80 K | $881.56 M |
| 02/10/2026 | $13.50 | $13.80 (2.22%) | $13.80 | $13.45 | 582.00 K | $895.19 M |
| 02/09/2026 | $13.08 | $13.49 (3.13%) | $13.49 | $13.01 | 729.02 K | $875.08 M |
| 02/06/2026 | $13.16 | $13.11 (-0.38%) | $13.25 | $13.01 | 575.60 K | $850.43 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.
