Bain Capital Specialty Finance Inc. Common Stockのデータ

Bain Capital Specialty Finance Inc. Common Stockの基本情報

名前 Bain Capital Specialty Finance Inc. Common Stock
ティッカー BCSF
国 United States
上場年 2018.0
セクター nan

Bain Capital Specialty Finance Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.96 13.7 13.74 13.84 264400.0 13.84
2021-02-12 13.74 13.58 13.61 13.65 273200.0 13.65
2021-02-11 13.68 13.41 13.57 13.57 293600.0 13.57
2021-02-10 13.55 13.39 13.43 13.4 277600.0 13.4
2021-02-09 13.44 13.27 13.34 13.3 277400.0 13.3
2021-02-08 13.4 13.24 13.31 13.27 341700.0 13.27
2021-02-05 13.38 13.0 13.0 13.2 548300.0 13.2
2021-02-04 12.99 12.82 12.89 12.84 364200.0 12.84
2021-02-03 12.92 12.72 12.75 12.85 208800.0 12.85
2021-02-02 12.94 12.67 12.74 12.78 207500.0 12.78
2021-02-01 12.72 12.47 12.54 12.65 267600.0 12.65
2021-01-29 12.85 12.49 12.73 12.5 335700.0 12.5
2021-01-28 12.71 12.4 12.63 12.63 393700.0 12.63
2021-01-27 12.88 12.62 12.7 12.66 262300.0 12.66
2021-01-26 12.89 12.68 12.83 12.8 220000.0 12.8
2021-01-25 12.97 12.76 12.79 12.76 192100.0 12.76
2021-01-22 12.89 12.71 12.81 12.85 221200.0 12.85
2021-01-21 13.05 12.75 12.81 12.9 164400.0 12.9
2021-01-20 12.97 12.8 12.86 12.83 242500.0 12.83
2021-01-19 12.91 12.59 12.71 12.79 404100.0 12.79
2021-01-15 12.78 12.57 12.57 12.66 168800.0 12.66
2021-01-14 12.79 12.5 12.51 12.69 164300.0 12.69
2021-01-13 12.65 12.48 12.55 12.51 132000.0 12.51
2021-01-12 12.69 12.47 12.48 12.53 252700.0 12.53
2021-01-11 12.5 12.22 12.26 12.41 219200.0 12.41
2021-01-08 12.41 12.18 12.41 12.37 164400.0 12.37
2021-01-07 12.52 12.32 12.44 12.36 217700.0 12.36
2021-01-06 12.43 12.23 12.25 12.35 270000.0 12.35
2021-01-05 12.29 11.93 11.98 12.1 200300.0 12.1
2021-01-04 12.24 11.8 12.24 12.03 350200.0 12.03
2020-12-31 12.16 11.85 11.89 12.13 690600.0 12.13
2020-12-30 12.19 11.98 12.09 12.0 570300.0 12.0
2020-12-29 12.55 12.35 12.48 12.44 404600.0 12.1
2020-12-28 12.6 12.31 12.48 12.42 450100.0 12.08
2020-12-24 12.62 12.29 12.55 12.44 154300.0 12.1
2020-12-23 12.61 12.42 12.45 12.54 257700.0 12.2
2020-12-22 12.72 12.3 12.43 12.37 456500.0 12.03
2020-12-21 12.66 12.4 12.5 12.48 361900.0 12.14
2020-12-18 12.96 12.4 12.96 12.54 1499600.0 12.2
2020-12-17 13.04 12.69 12.86 12.86 331900.0 12.51
2020-12-16 12.98 12.7 12.84 12.8 405700.0 12.45
2020-12-15 12.85 12.6 12.61 12.81 380300.0 12.46
2020-12-14 12.73 12.44 12.5 12.66 439500.0 12.31
2020-12-11 12.55 12.23 12.23 12.5 176700.0 12.16
2020-12-10 12.37 12.14 12.14 12.3 196700.0 11.96
2020-12-09 12.63 12.17 12.49 12.28 301300.0 11.94
2020-12-08 12.65 12.4 12.5 12.5 207200.0 12.16
2020-12-07 12.95 12.5 12.82 12.58 336500.0 12.24
2020-12-04 13.38 12.62 12.63 12.83 527700.0 12.48
2020-12-03 12.67 12.1 12.1 12.5 678200.0 12.16
2020-12-02 12.35 12.05 12.15 12.06 390400.0 11.73
2020-12-01 12.27 11.93 12.02 12.19 185400.0 11.86
2020-11-30 12.16 11.7 12.07 11.8 240300.0 11.48
2020-11-27 12.32 11.97 12.05 12.0 335900.0 11.67
2020-11-25 12.11 11.78 11.86 12.02 320400.0 11.69
2020-11-24 12.04 11.68 11.85 11.75 389200.0 11.43
2020-11-23 11.76 11.58 11.69 11.65 349900.0 11.33
2020-11-20 11.83 11.49 11.6 11.57 268600.0 11.25
2020-11-19 11.8 11.42 11.42 11.69 308700.0 11.37
2020-11-18 11.64 11.27 11.35 11.29 333500.0 10.98
2020-11-17 11.39 10.88 10.89 11.27 244800.0 10.96
2020-11-16 11.13 10.79 11.03 11.01 383100.0 10.71
2020-11-13 10.84 10.65 10.67 10.8 262100.0 10.5
2020-11-12 10.98 10.64 10.81 10.74 259200.0 10.45
2020-11-11 11.09 10.79 11.09 10.89 311100.0 10.59
2020-11-10 11.01 10.5 10.56 10.96 378600.0 10.66
2020-11-09 11.31 10.19 10.65 10.5 494600.0 10.21
2020-11-06 10.6 9.95 10.25 10.19 307000.0 9.91
2020-11-05 10.24 9.75 9.75 10.1 140200.0 9.82
2020-11-04 9.91 9.56 9.64 9.75 138100.0 9.48
2020-11-03 9.68 9.44 9.6 9.6 126900.0 9.34
2020-11-02 9.66 9.21 9.21 9.44 257600.0 9.18
2020-10-30 9.57 9.12 9.25 9.16 641000.0 8.91
2020-10-29 9.22 8.95 8.95 9.18 197000.0 8.93
2020-10-28 9.3 8.92 9.22 8.97 269100.0 8.72
2020-10-27 9.48 9.27 9.27 9.35 125900.0 9.09
2020-10-26 9.37 9.16 9.36 9.28 171100.0 9.03
2020-10-23 9.59 9.33 9.56 9.42 156700.0 9.16
2020-10-22 9.71 9.48 9.66 9.54 173800.0 9.28
2020-10-21 9.83 9.7 9.79 9.7 147900.0 9.43
2020-10-20 9.89 9.75 9.87 9.79 140900.0 9.52
2020-10-19 10.0 9.75 10.0 9.77 161200.0 9.5
2020-10-16 10.05 9.8 9.96 9.96 139800.0 9.69
2020-10-15 10.05 9.91 9.99 9.98 87100.0 9.71
2020-10-14 10.18 9.97 10.04 10.02 170900.0 9.75
2020-10-13 10.1 9.98 10.07 10.04 100000.0 9.77
2020-10-12 10.21 9.94 10.21 10.04 122200.0 9.77
2020-10-09 10.4 10.0 10.36 10.13 207000.0 9.85
2020-10-08 10.48 10.22 10.32 10.31 99600.0 10.03
2020-10-07 10.29 9.89 10.2 10.23 248300.0 9.95
2020-10-06 10.5 10.15 10.4 10.24 117700.0 9.96
2020-10-05 10.54 10.17 10.5 10.38 135600.0 10.1
2020-10-02 10.5 10.07 10.07 10.46 159500.0 10.17
2020-10-01 10.35 10.0 10.17 10.15 197600.0 9.87
2020-09-30 10.49 10.15 10.3 10.2 199000.0 9.92
2020-09-29 10.5 10.23 10.36 10.35 264900.0 10.07
2020-09-28 10.9 10.6 10.6 10.79 221300.0 10.16
2020-09-25 10.64 10.4 10.41 10.53 244600.0 9.92
2020-09-24 10.62 10.25 10.55 10.45 258400.0 9.84
2020-09-23 10.68 10.5 10.64 10.5 136600.0 9.89
2020-09-22 10.76 10.52 10.62 10.6 163500.0 9.99
2020-09-21 10.66 10.52 10.57 10.65 182000.0 10.03
2020-09-18 10.8 10.68 10.75 10.77 247700.0 10.15
2020-09-17 10.78 10.48 10.5 10.69 198100.0 10.07
2020-09-16 10.92 10.64 10.75 10.66 194400.0 10.04
2020-09-15 10.89 10.67 10.77 10.75 147600.0 10.13
2020-09-14 10.94 10.6 10.67 10.69 170000.0 10.07
2020-09-11 10.83 10.57 10.62 10.71 165000.0 10.09
2020-09-10 10.69 10.51 10.63 10.57 150100.0 9.96
2020-09-09 10.7 10.51 10.56 10.59 105000.0 9.98
2020-09-08 10.7 10.39 10.41 10.53 188800.0 9.92
2020-09-04 10.61 10.21 10.5 10.49 294500.0 9.88
2020-09-03 10.76 10.48 10.74 10.58 222500.0 9.97
2020-09-02 10.82 10.4 10.75 10.74 255900.0 10.12
2020-09-01 10.98 10.63 10.63 10.8 202400.0 10.17
2020-08-31 10.95 10.65 10.8 10.76 191300.0 10.14
2020-08-28 10.96 10.56 10.7 10.86 173600.0 10.23
2020-08-27 10.73 10.45 10.5 10.56 105000.0 9.95
2020-08-26 10.77 10.31 10.77 10.54 256100.0 9.93
2020-08-25 10.98 10.4 10.91 10.77 196500.0 10.15
2020-08-24 11.0 10.43 10.46 10.85 214400.0 10.22
2020-08-21 10.51 10.33 10.46 10.39 162800.0 9.79
2020-08-20 10.77 10.36 10.36 10.54 193300.0 9.93
2020-08-19 10.57 10.27 10.35 10.45 112100.0 9.84
2020-08-18 10.63 10.34 10.35 10.4 204100.0 9.8
2020-08-17 10.61 10.32 10.34 10.39 279700.0 9.79
2020-08-14 10.69 10.42 10.62 10.58 310800.0 9.97
2020-08-13 10.94 10.66 10.86 10.81 219800.0 10.18
2020-08-12 10.96 10.75 10.84 10.91 152000.0 10.28
2020-08-11 11.0 10.71 10.91 10.73 165500.0 10.11
2020-08-10 11.01 10.52 10.52 10.75 199100.0 10.13
2020-08-07 10.52 10.33 10.5 10.52 138400.0 9.91
2020-08-06 10.84 10.39 10.6 10.52 282100.0 9.91
2020-08-05 10.37 10.07 10.07 10.3 141100.0 9.7
2020-08-04 10.24 9.91 10.12 10.13 180100.0 9.54
2020-08-03 10.47 10.05 10.07 10.17 172700.0 9.58
2020-07-31 10.28 9.93 9.93 10.07 225600.0 9.49
2020-07-30 10.12 9.46 9.83 9.99 286300.0 9.41
2020-07-29 9.86 9.63 9.67 9.68 309300.0 9.12
2020-07-28 9.84 9.35 9.35 9.68 222700.0 9.12
2020-07-27 9.75 9.22 9.6 9.48 208400.0 8.93
2020-07-24 10.0 9.61 9.93 9.61 116500.0 9.05
2020-07-23 10.15 9.9 10.0 10.0 95100.0 9.42
2020-07-22 10.07 9.76 10.03 10.03 197800.0 9.45
2020-07-21 10.07 9.75 9.86 10.05 139000.0 9.47
2020-07-20 10.07 9.73 10.02 9.86 205600.0 9.29
2020-07-17 10.22 9.98 10.04 10.0 183400.0 9.42
2020-07-16 10.29 10.03 10.26 10.06 149200.0 9.48
2020-07-15 10.55 10.06 10.51 10.2 247100.0 9.61
2020-07-14 10.25 9.97 10.24 10.17 234400.0 9.58
2020-07-13 10.5 10.17 10.5 10.28 232700.0 9.68
2020-07-10 10.38 10.04 10.1 10.34 231000.0 9.74
2020-07-09 10.39 10.0 10.39 10.21 253900.0 9.62
2020-07-08 10.68 10.26 10.49 10.42 228300.0 9.82
2020-07-07 10.83 10.49 10.77 10.58 375600.0 9.97
2020-07-06 11.14 10.69 11.1 10.89 217900.0 10.26
2020-07-02 11.35 10.93 11.05 11.03 151600.0 10.39
2020-07-01 11.25 10.94 10.96 10.98 221000.0 10.34
2020-06-30 11.22 10.94 10.95 11.08 190700.0 10.44
2020-06-29 11.35 10.87 10.99 11.13 318000.0 10.48
2020-06-26 11.69 11.29 11.6 11.44 228200.0 10.46
2020-06-25 11.76 11.32 11.34 11.67 224400.0 10.67
2020-06-24 11.48 11.0 11.4 11.36 324300.0 10.38
2020-06-23 12.08 11.39 11.95 11.63 298000.0 10.63
2020-06-22 11.95 11.71 11.95 11.83 220000.0 10.81
2020-06-19 12.28 11.78 12.28 12.11 352800.0 11.07
2020-06-18 12.18 11.65 11.97 12.0 272200.0 10.97
2020-06-17 12.62 12.01 12.5 12.15 274800.0 11.11
2020-06-16 12.95 12.28 12.6 12.43 242000.0 11.36
2020-06-15 12.42 11.62 11.69 12.34 270200.0 11.28
2020-06-12 12.5 11.68 12.25 11.96 294000.0 10.93
2020-06-11 12.1 11.41 12.0 11.81 420500.0 10.79
2020-06-10 13.12 12.11 13.11 12.36 542200.0 11.3
2020-06-09 13.37 12.61 12.8 13.01 708300.0 11.89
2020-06-08 13.17 12.04 12.19 12.54 531800.0 11.46
2020-06-05 12.33 11.49 11.52 11.8 673100.0 10.79
2020-06-04 11.41 11.0 11.24 11.2 271400.0 10.24
2020-06-03 11.29 10.45 10.51 11.23 520100.0 10.26
2020-06-02 10.59 10.21 10.56 10.51 250100.0 9.61
2020-06-01 10.73 10.2 10.66 10.55 344700.0 9.64
2020-05-29 10.76 10.4 10.65 10.73 330100.0 9.81
2020-05-28 11.18 10.46 11.03 10.68 411900.0 9.76
2020-05-27 11.0 10.48 11.0 10.85 217900.0 9.92
2020-05-26 10.75 10.42 10.42 10.65 250500.0 9.73
2020-05-22 10.29 9.94 10.18 10.29 211900.0 9.41
2020-05-21 10.26 9.77 9.83 10.11 199200.0 9.24
2020-05-20 10.3 9.86 10.0 9.9 148900.0 9.05
2020-05-19 10.04 9.5 9.86 9.88 249700.0 9.03
2020-05-18 10.06 9.61 9.99 9.8 273600.0 8.96
2020-05-15 9.49 9.02 9.23 9.48 216600.0 8.66
2020-05-14 9.69 9.0 9.01 9.51 234400.0 8.69
2020-05-13 10.04 9.09 10.03 9.29 480000.0 8.49
2020-05-12 10.95 10.0 10.6 10.13 487400.0 9.26
2020-05-11 10.9 10.25 10.79 10.78 699200.0 9.85
2020-05-08 10.5 9.89 10.06 10.31 402200.0 9.43
2020-05-07 10.11 9.37 9.67 9.94 453800.0 9.09
2020-05-06 9.97 9.33 9.52 9.51 346900.0 8.69
2020-05-05 9.9 9.06 9.17 9.26 440100.0 8.47
2020-05-04 9.45 8.83 9.31 9.05 213600.0 8.27
2020-05-01 9.79 9.36 9.73 9.49 265700.0 8.67
2020-04-30 10.4 9.62 10.19 9.97 346600.0 9.11
2020-04-29 10.52 9.82 9.89 10.03 299100.0 9.17
2020-04-28 10.78 9.78 10.39 9.81 426700.0 8.97
2020-04-27 10.39 9.61 9.79 10.14 498200.0 9.27
2020-04-24 9.91 9.03 9.06 9.72 355200.0 8.88
2020-04-23 9.23 8.75 8.91 9.01 237400.0 8.23
2020-04-22 9.3 8.94 9.21 9.07 140900.0 8.29
2020-04-21 9.56 8.61 9.34 9.23 291800.0 8.44
2020-04-20 9.87 9.43 9.69 9.63 227000.0 8.8
2020-04-17 10.28 9.57 10.1 9.88 393400.0 9.03
2020-04-16 10.47 9.57 10.08 9.83 292100.0 8.99
2020-04-15 10.32 9.57 9.99 10.1 486700.0 9.23
2020-04-14 10.79 10.02 10.67 10.53 357000.0 9.62
2020-04-13 10.74 9.33 10.74 10.25 423900.0 9.36
2020-04-09 10.55 9.01 9.06 10.17 831900.0 9.29
2020-04-08 9.69 8.05 8.06 8.68 752200.0 7.93
2020-04-07 8.22 7.13 7.47 7.76 487800.0 7.1
2020-04-06 7.86 7.07 7.58 7.12 481400.0 6.51
2020-04-03 7.71 6.98 7.65 7.19 305200.0 6.57
2020-04-02 8.35 7.48 8.16 7.79 518000.0 7.12
2020-04-01 8.83 7.7 8.83 7.86 366000.0 7.18
2020-03-31 9.66 8.96 8.96 9.1 251100.0 8.32
2020-03-30 10.31 9.03 10.12 9.06 441400.0 8.28
2020-03-27 11.54 10.54 11.19 10.78 420300.0 9.47
2020-03-26 12.33 9.76 9.76 11.21 478600.0 9.85
2020-03-25 11.05 8.83 8.83 9.43 514500.0 8.29
2020-03-24 10.3 7.77 7.88 8.97 588400.0 7.89
2020-03-23 9.73 7.55 9.73 7.55 715100.0 6.64
2020-03-20 11.42 9.36 11.21 9.38 639800.0 8.25
2020-03-19 11.41 9.33 9.52 11.15 704000.0 9.8
2020-03-18 11.05 9.25 9.65 9.6 952900.0 8.44
2020-03-17 11.44 10.22 10.3 10.3 670800.0 9.06
2020-03-16 11.85 10.18 10.3 10.4 767200.0 9.15
2020-03-13 15.22 13.51 15.0 14.15 465500.0 12.44
2020-03-12 15.64 12.38 15.64 14.51 708900.0 12.76
2020-03-11 16.96 16.1 16.96 16.53 445700.0 14.53
2020-03-10 17.62 16.69 17.43 17.05 496200.0 14.99
2020-03-09 18.01 16.89 17.94 16.94 601300.0 14.89
2020-03-06 18.75 18.16 18.53 18.42 450700.0 16.2
2020-03-05 19.29 18.84 19.07 18.88 363000.0 16.6
2020-03-04 19.39 18.71 18.71 19.25 297400.0 16.93
2020-03-03 19.11 18.66 18.8 18.71 374100.0 16.45
2020-03-02 18.8 18.21 18.29 18.75 340100.0 16.49
2020-02-28 18.52 17.71 18.35 18.13 698400.0 15.94
2020-02-27 18.99 18.35 18.55 18.66 557100.0 16.4
2020-02-26 19.24 18.6 18.66 18.69 334800.0 16.44
2020-02-25 19.42 18.61 19.4 18.73 423400.0 16.47
2020-02-24 19.47 19.0 19.43 19.36 276000.0 17.02
2020-02-21 19.66 19.43 19.66 19.53 184500.0 17.17
2020-02-20 19.71 19.45 19.58 19.7 277900.0 17.32
2020-02-19 19.53 19.4 19.49 19.53 262000.0 17.17
2020-02-18 19.54 19.48 19.53 19.53 257700.0 17.17