NYSE:BCSF | Historical Stock Price | Bain Capital Specialty Finance, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.37$10.21$14.12$19.55$27.05$37.432018-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.39$21.60254,444——
2019-12-30$19.50$21.72330,156——
2019-12-27$19.77$21.58269,729——
2019-12-26$19.77$21.58280,938——
2019-12-24$19.69$21.48145,921——
2019-12-23$19.72$21.52372,241——
2019-12-20$19.66$21.45361,439——
2019-12-19$19.63$21.42352,472——
2019-12-18$19.72$21.52391,602——
2019-12-17$19.39$21.16695,875——
2019-12-16$19.48$21.26341,874——
2019-12-13$19.32$21.09283,282——
2019-12-12$19.35$21.12436,336——
2019-12-11$19.63$21.42549,751——
2019-12-10$19.55$21.33363,273——
2019-12-09$19.58$21.37687,723——
2019-12-06$19.16$20.91396,391——
2019-12-05$19.18$20.93416,261——
2019-12-04$19.26$21.02598,255——
2019-12-03$19.08$20.82644,416——
2019-12-02$19.02$20.76205,736——
2019-11-29$19.17$20.92173,026——
2019-11-27$18.67$20.37135,018——
2019-11-26$18.34$20.02155,194——
2019-11-25$18.44$20.1290,181——
2019-11-22$18.28$19.95137,463——
2019-11-21$18.35$20.0382,437——
2019-11-20$18.56$20.25227,746——
2019-11-19$18.60$20.30164,365——
2019-11-18$18.61$20.31122,280——
2019-11-15$18.59$20.29215,620——
2019-11-14$18.65$20.35204,004——
2019-11-13$18.65$20.35221,225——
2019-11-12$18.55$20.24257,297——
2019-11-11$18.63$20.33119,325——
2019-11-08$18.63$20.33195,648——
2019-11-07$18.65$20.35289,294——
2019-11-06$18.43$20.11136,444——
2019-11-05$18.53$20.22119,732——
2019-11-04$18.55$20.2481,622——
2019-11-01$18.69$20.40204,921——
2019-10-31$18.61$20.31254,444——
2019-10-30$18.48$20.17255,158——
2019-10-29$18.67$20.37157,232——
2019-10-28$18.63$20.33239,159——
2019-10-25$18.52$20.21115,351——
2019-10-24$18.55$20.24135,119——
2019-10-23$18.55$20.24137,769——
2019-10-22$18.49$20.18140,011——
2019-10-21$18.50$20.19102,511——
2019-10-18$18.34$20.02126,050——
2019-10-17$18.42$20.10144,698——
2019-10-16$18.27$19.94165,486——
2019-10-15$18.34$20.02113,415——
2019-10-14$18.22$19.8994,563——
2019-10-11$18.23$19.90149,997——
2019-10-10$18.36$20.0493,952——
2019-10-09$18.26$19.93100,575——
2019-10-08$18.16$19.81160,492——
2019-10-07$18.35$20.0379,482——
2019-10-04$18.28$19.9597,620——
2019-10-03$18.13$19.78130,432——
2019-10-02$18.22$19.89132,980——
2019-10-01$18.62$20.32222,855——
2019-09-30$18.62$20.32242,012——
2019-09-27$18.24$19.91139,297——
2019-09-26$18.71$19.99277,983——
2019-09-25$18.65$19.91255,056——
2019-09-24$18.64$19.90194,425——
2019-09-23$18.45$19.70172,924——
2019-09-20$18.67$19.93598,051——
2019-09-19$18.64$19.90152,544——
2019-09-18$18.65$19.91120,038——
2019-09-17$18.55$19.81125,745——
2019-09-16$18.58$19.84126,152——
2019-09-13$18.51$19.7796,092——
2019-09-12$18.51$19.77143,170——
2019-09-11$18.54$19.80146,940——
2019-09-10$18.62$19.88197,176——
2019-09-09$18.53$19.79144,596——
2019-09-06$18.30$19.55125,439——
2019-09-05$18.51$19.77174,045——
2019-09-04$18.26$19.50167,116——
2019-09-03$18.37$19.62209,710——
2019-08-30$18.29$19.53178,631——
2019-08-29$18.11$19.34131,961——
2019-08-28$18.06$19.28109,135——
2019-08-27$18.10$19.33110,561——
2019-08-26$17.99$19.21133,387——
2019-08-23$17.83$19.04198,909——
2019-08-22$17.75$18.96170,886——
2019-08-21$17.78$18.99108,727——
2019-08-20$17.76$18.97117,083——
2019-08-19$17.78$18.99155,398——
2019-08-16$17.66$18.86165,689——
2019-08-15$17.58$18.77145,208——
2019-08-14$17.72$18.93221,836——
2019-08-13$17.75$18.96151,729——
2019-08-12$17.69$18.90113,313——
2019-08-09$17.76$18.9784,271——
2019-08-08$17.82$19.0372,757——
2019-08-07$17.72$18.93149,080——
2019-08-06$17.69$18.9074,693——
2019-08-05$17.69$18.90115,045——
2019-08-02$17.72$18.9370,922——
2019-08-01$17.86$19.07147,857——
2019-07-31$17.76$18.97213,277——
2019-07-30$17.66$18.86179,446——
2019-07-29$17.64$18.84122,484——
2019-07-26$17.67$18.8753,192——
2019-07-25$17.62$18.81177,714——
2019-07-24$17.70$18.91103,938——
2019-07-23$17.65$18.85106,995——
2019-07-22$17.61$18.8067,764——
2019-07-19$17.71$18.92115,758——
2019-07-18$17.66$18.86159,575——
2019-07-17$17.78$18.99197,482——
2019-07-16$17.76$18.97104,447——
2019-07-15$17.66$18.86141,539——
2019-07-12$17.71$18.92121,872——
2019-07-11$17.60$18.79165,384——
2019-07-10$17.71$18.92191,878——
2019-07-09$17.87$19.08137,565——
2019-07-08$18.00$19.22113,924——
2019-07-05$18.00$19.2277,546——
2019-07-03$18.00$19.22202,068——
2019-07-02$18.02$19.24226,014——
2019-07-01$18.10$19.33157,232——
2019-06-28$18.27$19.51697,913——
2019-06-27$18.87$20.15440,616——
2019-06-26$18.69$19.53281,244——
2019-06-25$18.32$19.15499,921——
2019-06-24$18.41$19.24181,688——
2019-06-21$18.65$19.48135,425——
2019-06-20$18.40$19.23113,109——
2019-06-19$18.53$19.36126,050——
2019-06-18$18.27$19.09133,897——
2019-06-17$18.07$18.88169,358——
2019-06-14$18.12$18.93104,040——
2019-06-13$18.25$19.07106,180——
2019-06-12$18.35$19.1854,109——
2019-06-11$18.20$19.02112,905——
2019-06-10$18.20$19.02106,282——
2019-06-07$18.29$19.11114,943——
2019-06-06$18.25$19.0778,972——
2019-06-05$18.21$19.03158,760——
2019-06-04$18.31$19.13138,992——
2019-06-03$18.39$19.2284,271——
2019-05-31$18.55$19.38119,019——
2019-05-30$18.18$19.00274,621——
2019-05-29$18.45$19.28143,985——
2019-05-28$18.52$19.35172,517——
2019-05-24$18.63$19.4688,042——
2019-05-23$18.65$19.48133,387——
2019-05-22$18.65$19.48179,955——
2019-05-21$18.44$19.27225,708——
2019-05-20$18.39$19.22243,847——
2019-05-17$18.40$19.23264,125——
2019-05-16$18.74$19.59306,515——
2019-05-15$18.44$19.27587,148——
2019-05-14$18.54$19.37852,903——
2019-05-13$18.73$19.58131,961——
2019-05-10$19.22$20.09150,914——
2019-05-09$19.43$20.3085,494——
2019-05-08$19.23$20.10111,682——
2019-05-07$19.45$20.32114,536——
2019-05-06$19.96$20.8685,188——
2019-05-03$19.81$20.7070,515——
2019-05-02$19.76$20.6586,615——
2019-05-01$19.81$20.7090,487——
2019-04-30$19.87$20.77103,225——
2019-04-29$19.97$20.87124,726——
2019-04-26$20.06$20.9646,568——
2019-04-25$19.79$20.6831,283——
2019-04-24$19.73$20.6150,237——
2019-04-23$19.81$20.70113,924——
2019-04-22$19.94$20.84120,140——
2019-04-18$19.49$20.3735,054——
2019-04-17$19.70$20.5848,504——
2019-04-16$19.68$20.5651,358——
2019-04-15$19.51$20.3948,402——
2019-04-12$19.74$20.6379,380——
2019-04-11$20.04$20.9469,903——
2019-04-10$19.79$20.6895,990——
2019-04-09$19.86$20.76116,777——
2019-04-08$19.58$20.46112,803——
2019-04-05$19.50$20.3844,836——
2019-04-04$19.57$20.45114,434——
2019-04-03$19.46$20.33189,126——
2019-04-02$19.52$20.4039,945——
2019-04-01$19.38$20.2592,831——
2019-03-29$18.94$19.7959,306——
2019-03-28$18.94$19.79331,990——
2019-03-27$20.09$20.57357,669——
2019-03-26$19.33$19.8039,333——
2019-03-25$19.33$19.8041,066——
2019-03-22$19.22$19.6980,807——
2019-03-21$19.87$20.3551,256——
2019-03-20$19.46$19.9359,408——
2019-03-19$19.03$19.4975,610——
2019-03-18$19.40$19.8739,130——
2019-03-15$19.39$19.86501,756——
2019-03-14$19.28$19.75123,707——
2019-03-13$19.42$19.8996,907——
2019-03-12$19.21$19.68158,964——
2019-03-11$18.94$19.39138,890——
2019-03-08$18.25$18.69178,427——
2019-03-07$18.33$18.77114,434——
2019-03-06$18.49$18.93148,672——
2019-03-05$18.85$19.3070,005——
2019-03-04$18.90$19.35202,068——
2019-03-01$19.14$19.60335,964——
2019-02-28$19.81$20.29275,334——
2019-02-27$19.77$20.25156,417——
2019-02-26$19.73$20.20101,798——
2019-02-25$19.77$20.25122,484——
2019-02-22$19.80$20.28167,727——
2019-02-21$19.83$20.31159,372——
2019-02-20$19.73$20.20195,648——
2019-02-19$19.42$19.89178,529——
2019-02-15$19.52$19.99237,631——
2019-02-14$19.65$20.12215,213——
2019-02-13$19.58$20.05125,541——
2019-02-12$19.57$20.04184,235——
2019-02-11$19.57$20.04108,014——
2019-02-08$19.25$19.7288,959——
2019-02-07$19.04$19.5098,435——
2019-02-06$19.08$19.54126,560——
2019-02-05$19.36$19.8397,620——
2019-02-04$18.95$19.40177,612——
2019-02-01$19.62$20.09240,790——
2019-01-31$19.38$19.85139,909——
2019-01-30$19.14$19.60297,039——
2019-01-29$18.99$19.45225,912——
2019-01-28$18.78$19.23611,910——
2019-01-25$17.90$18.33142,354——
2019-01-24$17.66$18.09122,789——
2019-01-23$17.43$17.85183,624——
2019-01-22$17.36$17.7864,910——
2019-01-18$17.91$18.34100,983——
2019-01-17$17.58$18.00101,900——
2019-01-16$17.60$18.0289,468——
2019-01-15$17.87$18.30449,990——
2019-01-14$17.08$17.4977,546——
2019-01-11$17.05$17.46110,663——
2019-01-10$17.28$17.70152,035——
2019-01-09$17.12$17.54143,475——
2019-01-08$16.96$17.36139,195——
2019-01-07$17.07$17.48135,119——
2019-01-04$17.13$17.55125,846——
2019-01-03$17.08$17.49113,313——
2019-01-02$17.11$17.53112,396——