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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.21$21.04270,800——
2021-12-30$15.32$21.19271,900——
2021-12-29$15.75$21.31349,000——
2021-12-28$15.65$21.18144,000——
2021-12-27$15.62$21.14265,000——
2021-12-23$15.55$21.04199,900——
2021-12-22$15.34$20.76190,200——
2021-12-21$15.36$20.79216,400——
2021-12-20$15.32$20.73293,700——
2021-12-17$15.26$20.651,146,600——
2021-12-16$15.29$20.69246,800——
2021-12-15$15.39$20.83354,400——
2021-12-14$15.45$20.91288,600——
2021-12-13$15.53$21.02363,200——
2021-12-10$15.77$21.34144,700——
2021-12-09$15.76$21.3385,400——
2021-12-08$15.82$21.41229,500——
2021-12-07$15.64$21.16148,300——
2021-12-06$15.58$21.08197,800——
2021-12-03$15.58$21.08187,000——
2021-12-02$15.50$20.98259,500——
2021-12-01$15.15$20.50281,400——
2021-11-30$15.26$20.65276,800——
2021-11-29$15.28$20.68170,600——
2021-11-26$15.08$20.41244,600——
2021-11-24$15.25$20.6449,400——
2021-11-23$15.41$20.85113,400——
2021-11-22$15.52$21.00163,900——
2021-11-19$15.34$20.76107,900——
2021-11-18$15.43$20.88194,200——
2021-11-17$15.36$20.7986,000——
2021-11-16$15.44$20.89141,600——
2021-11-15$15.50$20.98152,200——
2021-11-12$15.74$21.30161,900——
2021-11-11$15.92$21.54133,700——
2021-11-10$15.79$21.37211,300——
2021-11-09$15.82$21.41152,200——
2021-11-08$15.96$21.60168,300——
2021-11-05$15.96$21.60113,100——
2021-11-04$15.82$21.41138,200——
2021-11-03$15.62$21.14126,900——
2021-11-02$15.51$20.99182,800——
2021-11-01$15.62$21.14131,200——
2021-10-29$15.59$21.10166,000——
2021-10-28$15.53$21.02156,100——
2021-10-27$15.34$20.76114,800——
2021-10-26$15.38$20.81175,700——
2021-10-25$15.43$20.88124,200——
2021-10-22$15.45$20.91210,600——
2021-10-21$15.35$20.77244,100——
2021-10-20$15.21$20.58175,900——
2021-10-19$15.04$20.35179,500——
2021-10-18$14.85$20.10119,200——
2021-10-15$14.92$20.19172,700——
2021-10-14$14.95$20.2389,700——
2021-10-13$15.00$20.30135,800——
2021-10-12$15.02$20.33137,100——
2021-10-11$14.99$20.29125,000——
2021-10-08$14.90$20.16165,600——
2021-10-07$14.76$19.97117,700——
2021-10-06$14.82$20.06174,800——
2021-10-05$14.89$20.15172,400——
2021-10-04$14.83$20.07176,300——
2021-10-01$14.86$20.11114,500——
2021-09-30$14.84$20.08144,100——
2021-09-29$14.97$20.26213,600——
2021-09-28$15.14$20.03127,400——
2021-09-27$15.25$20.1793,700——
2021-09-24$15.15$20.04115,000——
2021-09-23$15.18$20.08122,200——
2021-09-22$15.05$19.91143,300——
2021-09-21$15.07$19.9492,100——
2021-09-20$14.93$19.75232,500——
2021-09-17$15.15$20.04380,400——
2021-09-16$15.09$19.96140,400——
2021-09-15$15.16$20.05193,100——
2021-09-14$15.25$20.17197,000——
2021-09-13$15.15$20.04225,500——
2021-09-10$15.07$19.9468,100——
2021-09-09$15.23$20.15120,300——
2021-09-08$15.19$20.09135,100——
2021-09-07$15.14$20.03180,900——
2021-09-03$15.16$20.0572,700——
2021-09-02$15.05$19.91113,100——
2021-09-01$15.16$20.0585,100——
2021-08-31$15.13$20.01159,100——
2021-08-30$15.08$19.95100,300——
2021-08-27$15.31$20.25157,000——
2021-08-26$15.05$19.9198,100——
2021-08-25$15.14$20.03147,400——
2021-08-24$15.00$19.84136,400——
2021-08-23$15.03$19.88126,300——
2021-08-20$15.14$20.03209,300——
2021-08-19$14.66$19.39291,100——
2021-08-18$15.05$19.91164,600——
2021-08-17$15.18$20.08250,400——
2021-08-16$15.26$20.19149,700——
2021-08-13$15.36$20.32157,200——
2021-08-12$15.50$20.50150,300——
2021-08-11$15.41$20.39165,000——
2021-08-10$15.33$20.28166,900——
2021-08-09$15.33$20.28120,500——
2021-08-06$15.30$20.24217,800——
2021-08-05$15.15$20.04273,900——
2021-08-04$15.10$19.98152,500——
2021-08-03$15.16$20.05263,500——
2021-08-02$15.05$19.91170,400——
2021-07-30$15.11$19.99236,000——
2021-07-29$15.20$20.11183,300——
2021-07-28$15.22$20.13100,300——
2021-07-27$15.20$20.1174,700——
2021-07-26$15.30$20.24117,100——
2021-07-23$15.28$20.2188,400——
2021-07-22$15.35$20.3199,600——
2021-07-21$15.36$20.32104,700——
2021-07-20$15.26$20.19148,700——
2021-07-19$14.99$19.83290,900——
2021-07-16$15.24$20.1692,600——
2021-07-15$15.29$20.2394,900——
2021-07-14$15.39$20.36158,200——
2021-07-13$15.48$20.48140,600——
2021-07-12$15.61$20.65139,200——
2021-07-09$15.41$20.3996,700——
2021-07-08$15.24$20.16133,900——
2021-07-07$15.27$20.2097,400——
2021-07-06$15.47$20.4677,700——
2021-07-02$15.55$20.57125,800——
2021-07-01$15.43$20.4187,500——
2021-06-30$15.30$20.24218,700——
2021-06-29$15.46$20.45223,400——
2021-06-28$16.04$20.77253,600——
2021-06-25$16.13$20.89310,200——
2021-06-24$16.00$20.72138,500——
2021-06-23$15.86$20.54107,400——
2021-06-22$15.81$20.47110,300——
2021-06-21$15.81$20.47228,200——
2021-06-18$15.43$19.98436,700——
2021-06-17$15.58$20.17174,300——
2021-06-16$15.84$20.51124,100——
2021-06-15$15.90$20.59179,000——
2021-06-14$15.92$20.61141,900——
2021-06-11$15.97$20.68145,000——
2021-06-10$15.89$20.57173,800——
2021-06-09$15.97$20.68113,500——
2021-06-08$15.99$20.70134,100——
2021-06-07$15.98$20.69179,000——
2021-06-04$15.97$20.68238,300——
2021-06-03$15.97$20.68141,300——
2021-06-02$16.01$20.73182,700——
2021-06-01$15.91$20.60181,600——
2021-05-28$15.95$20.65216,100——
2021-05-27$15.88$20.5688,400——
2021-05-26$15.79$20.45133,900——
2021-05-25$15.70$20.33161,900——
2021-05-24$15.95$20.65146,300——
2021-05-21$15.97$20.68236,200——
2021-05-20$15.92$20.61139,300——
2021-05-19$15.88$20.56119,500——
2021-05-18$15.80$20.46132,000——
2021-05-17$15.77$20.42129,800——
2021-05-14$15.66$20.28129,500——
2021-05-13$15.72$20.35179,600——
2021-05-12$15.24$19.73513,600——
2021-05-11$15.89$20.57171,300——
2021-05-10$15.99$20.70157,000——
2021-05-07$16.00$20.72106,700——
2021-05-06$15.90$20.59125,300——
2021-05-05$15.97$20.6879,300——
2021-05-04$15.89$20.57123,200——
2021-05-03$16.03$20.76162,700——
2021-04-30$15.97$20.68215,900——
2021-04-29$16.05$20.78163,000——
2021-04-28$15.91$20.60135,800——
2021-04-27$15.86$20.54114,200——
2021-04-26$15.69$20.32149,000——
2021-04-23$15.75$20.39178,000——
2021-04-22$15.69$20.32107,900——
2021-04-21$15.66$20.28288,300——
2021-04-20$15.64$20.25105,000——
2021-04-19$15.70$20.33116,000——
2021-04-16$15.68$20.30117,400——
2021-04-15$15.75$20.39215,100——
2021-04-14$15.57$20.16246,200——
2021-04-13$15.68$20.30139,300——
2021-04-12$15.66$20.28148,900——
2021-04-09$15.60$20.20132,900——
2021-04-08$15.69$20.32102,700——
2021-04-07$15.55$20.13271,000——
2021-04-06$15.20$19.68114,600——
2021-04-05$14.99$19.41194,500——
2021-04-01$14.96$19.37155,500——
2021-03-31$14.78$19.14250,900——
2021-03-30$14.98$19.40191,400——
2021-03-29$15.34$19.42192,300——
2021-03-26$15.29$19.36288,100——
2021-03-25$15.15$19.18263,600——
2021-03-24$14.94$18.92195,900——
2021-03-23$15.05$19.06118,800——
2021-03-22$15.17$19.21108,800——
2021-03-19$15.09$19.11338,900——
2021-03-18$15.00$18.99218,100——
2021-03-17$15.29$19.36135,100——
2021-03-16$15.31$19.38149,200——
2021-03-15$15.28$19.35302,900——
2021-03-12$14.97$18.95249,300——
2021-03-11$14.94$18.92244,500——
2021-03-10$15.02$19.02295,200——
2021-03-09$14.88$18.84201,700——
2021-03-08$14.88$18.84217,600——
2021-03-05$14.71$18.62415,900——
2021-03-04$14.71$18.62307,300——
2021-03-03$14.93$18.90411,000——
2021-03-02$14.71$18.62255,900——
2021-03-01$14.63$18.52465,600——
2021-02-26$14.06$17.80402,500——
2021-02-25$13.99$17.71438,800——
2021-02-24$13.96$17.68423,000——
2021-02-23$13.97$17.69517,900——
2021-02-22$13.90$17.60312,500——
2021-02-19$13.78$17.45154,500——
2021-02-18$13.83$17.51170,300——
2021-02-17$13.89$17.59280,000——
2021-02-16$13.84$17.52264,400——
2021-02-12$13.65$17.28273,200——
2021-02-11$13.57$17.18293,600——
2021-02-10$13.40$16.97277,600——
2021-02-09$13.30$16.84277,400——
2021-02-08$13.27$16.80341,700——
2021-02-05$13.20$16.71548,300——
2021-02-04$12.84$16.26364,200——
2021-02-03$12.85$16.27208,800——
2021-02-02$12.78$16.18207,500——
2021-02-01$12.65$16.02267,600——
2021-01-29$12.50$15.83335,700——
2021-01-28$12.63$15.99393,700——
2021-01-27$12.66$16.03262,300——
2021-01-26$12.80$16.21220,000——
2021-01-25$12.76$16.16192,100——
2021-01-22$12.85$16.27221,200——
2021-01-21$12.90$16.33164,400——
2021-01-20$12.83$16.24242,500——
2021-01-19$12.79$16.19404,100——
2021-01-15$12.66$16.03168,800——
2021-01-14$12.69$16.07164,300——
2021-01-13$12.51$15.84132,000——
2021-01-12$12.53$15.86252,700——
2021-01-11$12.41$15.71219,200——
2021-01-08$12.37$15.66164,400——
2021-01-07$12.36$15.65217,700——
2021-01-06$12.35$15.64270,000——
2021-01-05$12.10$15.32200,300——
2021-01-04$12.03$15.23350,200——