MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCSF — Bain Capital Specialty Finance, Inc.
NYSEBain Capital Specialty Finance, Inc.
$11.05
-0.04(-0.36%)
- O
- 11.20
- H
- 11.21
- L
- 10.98
- V
- 454.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.05
Period Return-24.69%
Period High$15.84
Period Low$10.95
Avg Daily Volume392.4K
Total Trading Days365
BCSF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.20 | $11.21 | $10.98 | $11.05 | $-0.04 | -0.36% | 454,508 | $11.06 | $10.98 $11.21 |
| Oct 1, 2026 | $11.01 | $11.15 | $10.95 | $11.09 | +$0.05 | +0.45% | 405,309 | $11.07 | $10.95 $11.15 |
| Sep 30, 2026 | $11.27 | $11.34 | $11.04 | $11.04 | $-0.19 | -1.69% | 481,585 | $11.13 | $11.04 $11.34 |
| Sep 29, 2026 | $11.14 | $11.35 | $11.05 | $11.23 | +$0.10 | +0.90% | 744,680 | $11.25 | $11.05 $11.35 |
| Sep 28, 2026 | $11.06 | $11.22 | $10.96 | $11.13 | +$0.05 | +0.45% | 564,311 | $11.13 | $10.96 $11.22 |
| Sep 25, 2026 | $11.13 | $11.14 | $11.00 | $11.08 | $-0.04 | -0.36% | 478,109 | $11.05 | $11.00 $11.14 |
| Sep 24, 2026 | $11.08 | $11.21 | $11.00 | $11.12 | +$0.05 | +0.45% | 515,146 | $11.08 | $11.00 $11.21 |
| Sep 23, 2026 | $11.14 | $11.18 | $11.06 | $11.07 | $-0.15 | -1.34% | 428,519 | $11.09 | $11.06 $11.18 |
| Sep 22, 2026 | $11.25 | $11.33 | $11.21 | $11.22 | +$0.01 | +0.09% | 583,842 | $11.25 | $11.21 $11.33 |
| Sep 21, 2026 | $11.15 | $11.25 | $11.11 | $11.21 | +$0.12 | +1.08% | 337,970 | $11.21 | $11.11 $11.25 |
| Sep 18, 2026 | $11.24 | $11.25 | $10.95 | $11.09 | $-0.21 | -1.86% | 774,735 | $11.07 | $10.95 $11.25 |
| Sep 17, 2026 | $11.09 | $11.46 | $11.09 | $11.30 | +$0.22 | +1.99% | 579,373 | $11.37 | $11.09 $11.46 |
| Sep 16, 2026 | $11.02 | $11.13 | $10.97 | $11.08 | +$0.01 | +0.09% | 781,895 | $11.07 | $10.97 $11.13 |
| Sep 15, 2026 | $11.13 | $11.13 | $10.95 | $11.07 | $-0.37 | -3.23% | 752,997 | $11.03 | $10.95 $11.13 |
| Sep 14, 2026 | $11.47 | $11.56 | $11.39 | $11.44 | $-0.03 | -0.26% | 556,087 | $11.47 | $11.39 $11.56 |
| Sep 11, 2026 | $11.55 | $11.58 | $11.38 | $11.47 | +$0.07 | +0.61% | 518,992 | $11.46 | $11.38 $11.58 |
| Sep 10, 2026 | $11.50 | $11.72 | $11.39 | $11.40 | $-0.14 | -1.21% | 783,907 | $11.43 | $11.39 $11.72 |
| Sep 9, 2026 | $11.61 | $11.62 | $11.50 | $11.54 | $-0.09 | -0.77% | 429,428 | $11.55 | $11.50 $11.62 |
| Sep 8, 2026 | $11.92 | $11.92 | $11.61 | $11.63 | $-0.19 | -1.61% | 508,388 | $11.71 | $11.61 $11.92 |
| Sep 4, 2026 | $11.77 | $11.97 | $11.76 | $11.82 | $-0.05 | -0.42% | 246,708 | $11.86 | $11.76 $11.97 |
| Sep 3, 2026 | $11.91 | $12.01 | $11.71 | $11.87 | +$0.04 | +0.34% | 429,184 | $11.84 | $11.71 $12.01 |
| Sep 2, 2026 | $11.94 | $11.94 | $11.50 | $11.83 | $-0.07 | -0.59% | 531,192 | $11.86 | $11.50 $11.94 |
| Sep 1, 2026 | $12.00 | $12.04 | $11.87 | $11.90 | $-0.12 | -1.00% | 593,306 | $11.94 | $11.87 $12.04 |
| Aug 31, 2026 | $11.93 | $12.13 | $11.89 | $12.02 | +$0.09 | +0.75% | 506,429 | $12.04 | $11.89 $12.13 |
| Aug 28, 2026 | $11.92 | $12.00 | $11.88 | $11.93 | +$0.03 | +0.25% | 421,061 | $11.94 | $11.88 $12.00 |
| Aug 27, 2026 | $11.90 | $12.07 | $11.87 | $11.90 | +$0.00 | +0.00% | 382,790 | $11.95 | $11.87 $12.07 |
| Aug 26, 2026 | $12.12 | $12.19 | $11.86 | $11.90 | $-0.19 | -1.57% | 449,631 | $11.96 | $11.86 $12.19 |
| Aug 25, 2026 | $12.15 | $12.19 | $12.02 | $12.09 | $-0.03 | -0.25% | 411,216 | $12.08 | $12.02 $12.19 |
| Aug 24, 2026 | $12.13 | $12.17 | $12.01 | $12.12 | +$0.06 | +0.50% | 371,321 | $12.10 | $12.01 $12.17 |
| Aug 21, 2026 | $12.15 | $12.17 | $12.00 | $12.06 | $-0.04 | -0.33% | 363,575 | $12.07 | $12.00 $12.17 |