Quantcast

Bain Capital Specialty Finance, Inc. Common Stock Historical Stock Prices

BCSF 
$19.69
*  
0.07
0.35%
Get BCSF Alerts
*Delayed - data as of Mar. 18, 2019 14:31 ET  -  Find a broker to begin trading BCSF now
Exchange:NYSE

Community Rating:
View:    BCSF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 20 20.04 19.57 19.69 20,231
03/15/2019 19.9 20.25 19.1701 19.76 492,419
03/14/2019 19.76 19.99 19.57 19.65 121,354
03/13/2019 19.6 19.96 19.58 19.79 95,061
03/12/2019 19.44 19.73 19.18 19.58 155,978
03/11/2019 18.87 19.59 18.7131 19.3 136,300
03/08/2019 18.61 18.86 18.525 18.6 175,101
03/07/2019 18.9 18.95 18.32 18.68 112,316
03/06/2019 19.19 19.44 18.8 18.84 145,917
03/05/2019 19.3 19.8897 19.2 19.21 68,665
03/04/2019 19.5 20.06 19.24 19.26 198,323
03/01/2019 19.9 20.1654 19.05 19.5 329,696
02/28/2019 20.24 20.24 19.37 20.19 270,177
02/27/2019 20.1 20.45 19.99 20.15 153,526
02/26/2019 20.13 20.26 19.93 20.1 99,856
02/25/2019 20.36 20.37 19.9 20.15 120,176
02/22/2019 20.29 20.5 20.18 20.18 164,572
02/21/2019 20.25 20.3 20.05 20.21 156,423
02/20/2019 19.73 20.3489 19.73 20.1 192,005
02/19/2019 19.8 20.04 19.7 19.79 175,175
02/15/2019 20.03 20.45 19.87 19.89 233,228
02/14/2019 19.83 20.02 19.7 20.02 211,242
02/13/2019 19.89 19.995 19.8 19.95 123,158
02/12/2019 19.98 20.07 19.77 19.94 180,759
02/11/2019 19.65 19.98 19.65 19.94 105,990
02/08/2019 19.5 19.8558 19.29 19.62 87,334
02/07/2019 19.35 19.885 19.01 19.4 96,629
02/06/2019 19.8 19.94 19.17 19.44 124,247
02/05/2019 19.28 19.94 19.28 19.73 95,848
02/04/2019 20 20.21 19.015 19.31 174,333
02/01/2019 19.75 20.21 19.75 19.99 236,274
01/31/2019 19.59 19.75 19.5216 19.75 137,261
01/30/2019 19.5 19.92 19.3 19.5 291,451
01/29/2019 19.23 19.59 19.18 19.35 221,682
01/28/2019 18.21 19.59 18.11 19.14 600,523
01/25/2019 18.05 18.3 18 18.24 139,650
01/24/2019 17.65 18.24 17.65 18 120,516
01/23/2019 17.98 18.05 17.66 17.76 180,168
01/22/2019 18.27 18.27 17.66 17.69 63,668
01/18/2019 17.95 18.25 17.4 18.25 99,125
01/17/2019 17.9 18 17.9 17.91 99,990
01/16/2019 18.24 18.25 17.91 17.93 87,829
01/15/2019 17.47 18.21 17.2664 18.21 441,615
01/14/2019 17.47 17.59 17.32 17.4 76,061
01/11/2019 17.56 17.64 17.35 17.37 108,587
01/10/2019 17.5 17.62 17.2617 17.61 149,213
01/09/2019 17.36 17.6 17.0811 17.45 140,796
01/08/2019 17.43 17.59 17.18 17.28 136,589
01/07/2019 17.76 17.76 17.39 17.39 132,619
01/04/2019 17.55 17.6 17.4 17.46 123,470
01/03/2019 17.36 17.6 17.28 17.4 111,200
01/02/2019 16.71 17.62 16.71 17.44 110,338
12/31/2018 17.43 17.48 16.52 16.77 343,316
12/28/2018 17.17 17.6 17.17 17.29 268,744
12/27/2018 17.2 17.6922 16.91 17.49 232,397
12/26/2018 16.42 17.77 16.42 17.45 181,450
12/24/2018 16.48 16.97 16.1 16.6 111,100
12/21/2018 15.88 16.98 15.87 16.35 337,193
12/20/2018 16.4 16.8663 15.14 15.78 338,685
12/19/2018 16.57 17.18 16.4 16.41 149,880
12/18/2018 16.77 16.84 16.5 16.67 226,670
12/17/2018 17.25 17.46 16.27 16.45 407,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio