5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+8.48%
Bain Capital Specialty Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.82 | $16.61 (-1.25%) | $16.82 | $16.37 | 505,963 | $1.07 B |
| 03/11/2025 | $17.35 | $16.71 (-3.69%) | $17.42 | $16.36 | 943,300 | $1.08 B |
| 03/10/2025 | $17.45 | $17.25 (-1.15%) | $17.52 | $17.15 | 299,549 | $1.11 B |
| 03/07/2025 | $17.40 | $17.56 (0.92%) | $17.72 | $17.32 | 258,800 | $1.13 B |
| 03/06/2025 | $17.62 | $17.30 (-1.82%) | $17.62 | $17.21 | 359,229 | $1.12 B |
| 03/05/2025 | $17.92 | $17.66 (-1.45%) | $17.93 | $17.31 | 610,315 | $1.14 B |
| 03/04/2025 | $18.38 | $17.96 (-2.29%) | $18.58 | $17.86 | 981,725 | $1.16 B |
| 03/03/2025 | $18.95 | $18.60 (-1.85%) | $19.21 | $18.56 | 586,743 | $1.20 B |
| 02/28/2025 | $18.54 | $19.07 (2.86%) | $19.16 | $18.44 | 347,500 | $1.23 B |
| 02/27/2025 | $18.55 | $18.47 (-0.43%) | $18.63 | $18.32 | 320,011 | $1.19 B |
| 02/26/2025 | $18.66 | $18.63 (-0.16%) | $18.94 | $18.58 | 223,600 | $1.20 B |
| 02/25/2025 | $18.59 | $18.68 (0.48%) | $18.71 | $18.43 | 249,800 | $1.21 B |
| 02/24/2025 | $18.67 | $18.55 (-0.64%) | $18.69 | $18.37 | 175,600 | $1.20 B |
| 02/21/2025 | $18.61 | $18.63 (0.11%) | $18.77 | $18.52 | 188,721 | $1.20 B |
| 02/20/2025 | $18.53 | $18.61 (0.43%) | $18.65 | $18.45 | 174,930 | $1.20 B |
| 02/19/2025 | $18.48 | $18.54 (0.32%) | $18.64 | $18.39 | 156,500 | $1.20 B |
| 02/18/2025 | $18.34 | $18.54 (1.09%) | $18.54 | $18.25 | 237,562 | $1.20 B |
| 02/14/2025 | $18.21 | $18.34 (0.71%) | $18.35 | $18.15 | 179,540 | $1.18 B |
| 02/13/2025 | $18.08 | $18.21 (0.72%) | $18.28 | $18.07 | 146,028 | $1.18 B |
| 02/12/2025 | $17.82 | $18.05 (1.29%) | $18.09 | $17.79 | 141,968 | $1.17 B |
| 02/11/2025 | $17.89 | $17.97 (0.45%) | $18.02 | $17.71 | 160,900 | $1.16 B |
| 02/10/2025 | $17.98 | $17.89 (-0.5%) | $18.00 | $17.85 | 149,801 | $1.16 B |
| 02/07/2025 | $18.04 | $17.94 (-0.55%) | $18.16 | $17.92 | 191,838 | $1.16 B |
| 02/06/2025 | $18.09 | $18.04 (-0.28%) | $18.23 | $17.99 | 252,937 | $1.16 B |
| 02/05/2025 | $18.15 | $18.05 (-0.55%) | $18.15 | $17.77 | 314,719 | $1.17 B |
| 02/04/2025 | $18.08 | $18.16 (0.44%) | $18.20 | $18.05 | 197,612 | $1.17 B |
| 02/03/2025 | $18.02 | $18.16 (0.78%) | $18.25 | $17.93 | 101,424 | $1.17 B |
| 01/31/2025 | $18.12 | $18.17 (0.28%) | $18.35 | $18.01 | 315,800 | $1.17 B |
| 01/30/2025 | $17.99 | $18.17 (1%) | $18.22 | $17.98 | 348,230 | $1.17 B |
| 01/29/2025 | $18.05 | $17.86 (-1.05%) | $18.07 | $17.77 | 169,700 | $1.15 B |
| 01/28/2025 | $17.90 | $18.04 (0.78%) | $18.17 | $17.90 | 244,500 | $1.16 B |
| 01/27/2025 | $17.80 | $17.92 (0.67%) | $17.97 | $17.76 | 191,726 | $1.16 B |
| 01/24/2025 | $17.68 | $17.80 (0.68%) | $17.80 | $17.64 | 141,433 | $1.15 B |
| 01/23/2025 | $17.82 | $17.74 (-0.45%) | $17.83 | $17.63 | 332,300 | $1.15 B |
| 01/22/2025 | $17.70 | $17.76 (0.34%) | $17.87 | $17.61 | 138,801 | $1.15 B |
| 01/21/2025 | $17.42 | $17.71 (1.66%) | $17.88 | $17.40 | 278,147 | $1.14 B |
| 01/17/2025 | $17.39 | $17.39 (0%) | $17.49 | $17.31 | 134,900 | $1.12 B |
| 01/16/2025 | $17.30 | $17.42 (0.69%) | $17.44 | $17.29 | 199,800 | $1.12 B |
| 01/15/2025 | $17.51 | $17.30 (-1.2%) | $17.58 | $17.20 | 134,200 | $1.12 B |
| 01/14/2025 | $17.20 | $17.28 (0.47%) | $17.33 | $17.17 | 145,000 | $1.12 B |
| 01/13/2025 | $16.84 | $17.11 (1.6%) | $17.17 | $16.79 | 267,304 | $1.10 B |
| 01/10/2025 | $17.07 | $16.92 (-0.88%) | $17.13 | $16.87 | 177,121 | $1.09 B |
| 01/08/2025 | $17.14 | $17.13 (-0.06%) | $17.16 | $16.98 | 147,425 | $1.11 B |
| 01/07/2025 | $17.40 | $17.09 (-1.78%) | $17.40 | $17.08 | 224,313 | $1.10 B |
| 01/06/2025 | $17.56 | $17.27 (-1.65%) | $17.58 | $17.16 | 251,012 | $1.11 B |
| 01/03/2025 | $17.59 | $17.55 (-0.23%) | $17.80 | $17.49 | 176,036 | $1.13 B |
| 01/02/2025 | $17.59 | $17.57 (-0.11%) | $17.67 | $17.45 | 203,300 | $1.13 B |
| 12/31/2024 | $17.47 | $17.52 (0.29%) | $17.65 | $17.38 | 209,100 | $1.13 B |
| 12/30/2024 | $17.71 | $17.85 (0.79%) | $17.97 | $17.64 | 354,642 | $1.15 B |
| 12/27/2024 | $17.65 | $17.70 (0.28%) | $17.78 | $17.55 | 154,420 | $1.14 B |
| 12/26/2024 | $17.55 | $17.71 (0.91%) | $17.79 | $17.52 | 220,700 | $1.14 B |
| 12/24/2024 | $17.39 | $17.60 (1.21%) | $17.60 | $17.26 | 129,000 | $1.14 B |
| 12/23/2024 | $17.22 | $17.31 (0.52%) | $17.34 | $17.15 | 122,148 | $1.12 B |
| 12/20/2024 | $16.85 | $17.23 (2.26%) | $17.38 | $16.81 | 230,009 | $1.11 B |
| 12/19/2024 | $17.02 | $16.95 (-0.41%) | $17.18 | $16.93 | 210,931 | $1.09 B |
| 12/18/2024 | $17.10 | $16.89 (-1.23%) | $17.37 | $16.87 | 192,700 | $1.09 B |
| 12/17/2024 | $17.20 | $17.07 (-0.76%) | $17.26 | $17.01 | 177,784 | $1.10 B |
| 12/16/2024 | $17.29 | $17.15 (-0.81%) | $17.29 | $17.12 | 201,600 | $1.11 B |
| 12/13/2024 | $17.27 | $17.24 (-0.17%) | $17.34 | $17.10 | 161,200 | $1.11 B |
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.
