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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.13$15.36690,600——
2020-12-30$12.00$15.19570,300——
2020-12-29$12.44$15.32404,600——
2020-12-28$12.42$15.30450,100——
2020-12-24$12.44$15.32154,300——
2020-12-23$12.54$15.44257,700——
2020-12-22$12.37$15.23456,500——
2020-12-21$12.48$15.37361,900——
2020-12-18$12.54$15.441,499,600——
2020-12-17$12.86$15.84331,900——
2020-12-16$12.80$15.76405,700——
2020-12-15$12.81$15.78380,300——
2020-12-14$12.66$15.59439,500——
2020-12-11$12.50$15.39176,700——
2020-12-10$12.30$15.15196,700——
2020-12-09$12.28$15.12301,300——
2020-12-08$12.50$15.39207,200——
2020-12-07$12.58$15.49336,500——
2020-12-04$12.83$15.80527,700——
2020-12-03$12.50$15.39678,200——
2020-12-02$12.06$14.85390,400——
2020-12-01$12.19$15.01185,400——
2020-11-30$11.80$14.53240,300——
2020-11-27$12.00$14.78335,900——
2020-11-25$12.02$14.80320,400——
2020-11-24$11.75$14.47389,200——
2020-11-23$11.65$14.35349,900——
2020-11-20$11.57$14.25268,600——
2020-11-19$11.69$14.40308,700——
2020-11-18$11.29$13.90333,500——
2020-11-17$11.27$13.88244,800——
2020-11-16$11.01$13.56383,100——
2020-11-13$10.80$13.30262,100——
2020-11-12$10.74$13.23259,200——
2020-11-11$10.89$13.41311,100——
2020-11-10$10.96$13.50378,600——
2020-11-09$10.50$12.93494,600——
2020-11-06$10.19$12.55307,000——
2020-11-05$10.10$12.44140,200——
2020-11-04$9.75$12.01138,100——
2020-11-03$9.60$11.82126,900——
2020-11-02$9.44$11.63257,600——
2020-10-30$9.16$11.28641,000——
2020-10-29$9.18$11.31197,000——
2020-10-28$8.97$11.05269,100——
2020-10-27$9.35$11.51125,900——
2020-10-26$9.28$11.43171,100——
2020-10-23$9.42$11.60156,700——
2020-10-22$9.54$11.75173,800——
2020-10-21$9.70$11.95147,900——
2020-10-20$9.79$12.06140,900——
2020-10-19$9.77$12.03161,200——
2020-10-16$9.96$12.27139,800——
2020-10-15$9.98$12.2987,100——
2020-10-14$10.02$12.34170,900——
2020-10-13$10.04$12.36100,000——
2020-10-12$10.04$12.36122,200——
2020-10-09$10.13$12.48207,000——
2020-10-08$10.31$12.7099,600——
2020-10-07$10.23$12.60248,300——
2020-10-06$10.24$12.61117,700——
2020-10-05$10.38$12.78135,600——
2020-10-02$10.46$12.88159,500——
2020-10-01$10.15$12.50197,600——
2020-09-30$10.20$12.56199,000——
2020-09-29$10.35$12.75264,900——
2020-09-28$10.79$12.87221,300——
2020-09-25$10.53$12.56244,600——
2020-09-24$10.45$12.46258,400——
2020-09-23$10.50$12.52136,600——
2020-09-22$10.60$12.64163,500——
2020-09-21$10.65$12.70182,000——
2020-09-18$10.77$12.85247,700——
2020-09-17$10.69$12.75198,100——
2020-09-16$10.66$12.71194,400——
2020-09-15$10.75$12.82147,600——
2020-09-14$10.69$12.75170,000——
2020-09-11$10.71$12.77165,000——
2020-09-10$10.57$12.61150,100——
2020-09-09$10.59$12.63105,000——
2020-09-08$10.53$12.56188,800——
2020-09-04$10.49$12.51294,500——
2020-09-03$10.58$12.62222,500——
2020-09-02$10.74$12.81255,900——
2020-09-01$10.80$12.88202,400——
2020-08-31$10.76$12.83191,300——
2020-08-28$10.86$12.95173,600——
2020-08-27$10.56$12.60105,000——
2020-08-26$10.54$12.57256,100——
2020-08-25$10.77$12.85196,500——
2020-08-24$10.85$12.94214,400——
2020-08-21$10.39$12.39162,800——
2020-08-20$10.54$12.57193,300——
2020-08-19$10.45$12.46112,100——
2020-08-18$10.40$12.40204,100——
2020-08-17$10.39$12.39279,700——
2020-08-14$10.58$12.62310,800——
2020-08-13$10.81$12.89219,800——
2020-08-12$10.91$13.01152,000——
2020-08-11$10.73$12.80165,500——
2020-08-10$10.75$12.82199,100——
2020-08-07$10.52$12.55138,400——
2020-08-06$10.52$12.55282,100——
2020-08-05$10.30$12.28141,100——
2020-08-04$10.13$12.08180,100——
2020-08-03$10.17$12.13172,700——
2020-07-31$10.07$12.01225,600——
2020-07-30$9.99$11.92286,300——
2020-07-29$9.68$11.55309,300——
2020-07-28$9.68$11.55222,700——
2020-07-27$9.48$11.31208,400——
2020-07-24$9.61$11.46116,500——
2020-07-23$10.00$11.9395,100——
2020-07-22$10.03$11.96197,800——
2020-07-21$10.05$11.99139,000——
2020-07-20$9.86$11.76205,600——
2020-07-17$10.00$11.93183,400——
2020-07-16$10.06$12.00149,200——
2020-07-15$10.20$12.17247,100——
2020-07-14$10.17$12.13234,400——
2020-07-13$10.28$12.26232,700——
2020-07-10$10.34$12.33231,000——
2020-07-09$10.21$12.18253,900——
2020-07-08$10.42$12.43228,300——
2020-07-07$10.58$12.62375,600——
2020-07-06$10.89$12.99217,900——
2020-07-02$11.03$13.16151,600——
2020-07-01$10.98$13.10221,000——
2020-06-30$11.08$13.22190,700——
2020-06-29$11.13$13.27318,000——
2020-06-26$11.44$13.24228,200——
2020-06-25$11.67$13.51224,400——
2020-06-24$11.36$13.15324,300——
2020-06-23$11.63$13.46298,000——
2020-06-22$11.83$13.69220,000——
2020-06-19$12.11$14.01352,800——
2020-06-18$12.00$13.89272,200——
2020-06-17$12.15$14.06274,800——
2020-06-16$12.43$14.38242,000——
2020-06-15$12.34$14.28270,200——
2020-06-12$11.96$13.84294,000——
2020-06-11$11.81$13.67420,500——
2020-06-10$12.36$14.30542,200——
2020-06-09$13.01$15.06708,300——
2020-06-08$12.54$14.51531,800——
2020-06-05$11.80$13.66673,100——
2020-06-04$11.20$12.96271,400——
2020-06-03$11.23$13.00520,100——
2020-06-02$10.51$12.16250,100——
2020-06-01$10.55$12.21344,700——
2020-05-29$10.73$12.42330,100——
2020-05-28$10.68$12.36411,900——
2020-05-27$10.85$12.56217,900——
2020-05-26$10.65$12.32250,500——
2020-05-22$10.29$11.91211,900——
2020-05-21$10.11$11.70199,200——
2020-05-20$9.90$11.46148,900——
2020-05-19$9.88$11.43249,700——
2020-05-18$9.80$11.34273,600——
2020-05-15$9.48$10.97216,600——
2020-05-14$9.51$11.01234,400——
2020-05-13$9.29$10.75480,000——
2020-05-12$10.13$11.72487,400——
2020-05-11$10.78$12.47712,485——
2020-05-08$10.31$11.94409,842——
2020-05-07$9.94$11.50462,422——
2020-05-06$9.51$11.00353,491——
2020-05-05$9.26$10.72448,462——
2020-05-04$9.05$10.47217,658——
2020-05-01$9.49$10.98270,748——
2020-04-30$9.97$11.54353,185——
2020-04-29$10.03$11.61304,783——
2020-04-28$9.81$11.36434,807——
2020-04-27$10.14$11.73507,666——
2020-04-24$9.72$11.24361,949——
2020-04-23$9.01$10.43241,911——
2020-04-22$9.07$10.49143,577——
2020-04-21$9.23$10.69297,344——
2020-04-20$9.63$11.14231,313——
2020-04-17$9.88$11.44400,875——
2020-04-16$9.83$11.38297,650——
2020-04-15$10.10$11.69495,947——
2020-04-14$10.53$12.19363,783——
2020-04-13$10.25$11.86431,954——
2020-04-09$10.17$11.77847,706——
2020-04-08$8.68$10.04766,492——
2020-04-07$7.76$8.98497,068——
2020-04-06$7.12$8.25490,547——
2020-04-03$7.19$8.32305,292——
2020-04-02$7.79$9.02518,060——
2020-04-01$7.86$9.10366,025——
2020-03-31$9.10$10.53251,183——
2020-03-30$9.06$10.48441,431——
2020-03-27$10.78$12.00420,337——
2020-03-26$11.21$12.49478,624——
2020-03-25$9.43$10.51514,595——
2020-03-24$8.97$9.99588,473——
2020-03-23$7.55$8.41715,134——
2020-03-20$9.38$10.45639,830——
2020-03-19$11.15$12.42704,027——
2020-03-18$9.60$10.69952,969——
2020-03-17$10.30$11.48670,808——
2020-03-16$10.40$11.59767,205——
2020-03-13$14.15$15.77465,581——
2020-03-12$14.51$16.17708,918——
2020-03-11$16.53$18.41445,711——
2020-03-10$17.05$18.99496,253——
2020-03-09$16.94$18.87601,312——
2020-03-06$18.42$20.52450,704——
2020-03-05$18.88$21.03363,070——
2020-03-04$19.25$21.45297,446——
2020-03-03$18.71$20.85374,177——
2020-03-02$18.75$20.89340,142——
2020-02-28$18.13$20.19698,423——
2020-02-27$18.66$20.78557,189——
2020-02-26$18.69$20.83334,843——
2020-02-25$18.73$20.87423,496——
2020-02-24$19.36$21.57276,047——
2020-02-21$19.53$21.76184,541——
2020-02-20$19.70$21.94277,983——
2020-02-19$19.53$21.76262,087——
2020-02-18$19.53$21.76257,705——
2020-02-14$19.52$21.75183,624——
2020-02-13$19.53$21.76233,453——
2020-02-12$19.49$21.71225,403——
2020-02-11$19.46$21.68244,764——
2020-02-10$19.53$21.76117,898——
2020-02-07$19.55$21.78282,365——
2020-02-06$19.50$21.72223,569——
2020-02-05$19.49$21.71292,759——
2020-02-04$19.44$21.66162,938——
2020-02-03$19.48$21.70172,924——
2020-01-31$19.43$21.65175,472——
2020-01-30$19.47$21.69220,410——
2020-01-29$19.43$21.65143,679——
2020-01-28$19.27$21.47195,138——
2020-01-27$19.24$21.44166,403——
2020-01-24$19.43$21.65187,088——
2020-01-23$19.52$21.75247,006——
2020-01-22$19.42$21.64126,662——
2020-01-21$19.31$21.52174,962——
2020-01-17$19.31$21.52204,717——
2020-01-16$19.34$21.55363,172——
2020-01-15$19.54$21.77355,325——
2020-01-14$19.53$21.76240,382——
2020-01-13$19.54$21.77306,515——
2020-01-10$19.45$21.67168,644——
2020-01-09$19.47$21.69316,705——
2020-01-08$19.58$21.81483,923——
2020-01-07$19.42$21.64314,871——
2020-01-06$19.43$21.65268,710——
2020-01-03$19.41$21.63196,361——
2020-01-02$19.46$21.68171,192——