Bain Capital Specialty Finance, Inc.
BCSFNYSEFinancial Services● Active
$12.83
+$0.04(+0.31%)
Market Cap$832262945
P/E Ratio—
52W High$16
52W Low$11.82
Bain Capital Specialty Finance, Inc.（BCSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.21
Mar 3, 2025
-32.9% from here
5-Year Low5Y
$11.06
May 4, 2023
+16.5% from low
IPO Priceadj.
$18.00
Nov 15, 2018
-28.4% since IPO
1 Year Ago
$15.79
Jun 9, 2025
-18.4% in 1Y
5 Years Ago
$15.99
Jun 8, 2021
-19.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BCSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.89 | $13.04 | $12.65 | $12.86 | $12.86 | 186K | -0.19% |
| Jun 5, 2026 | $13.22 | $13.27 | $12.73 | $12.79 | $12.79 | 313K | -3.25% |
| Jun 4, 2026 | $12.86 | $13.30 | $12.83 | $13.23 | $13.23 | 315K | +2.88% |
| Jun 3, 2026 | $13.27 | $13.31 | $12.73 | $12.77 | $12.77 | 581K | -3.77% |
| Jun 2, 2026 | $13.30 | $13.50 | $13.29 | $13.35 | $13.35 | 353K | +0.38% |
| Jun 1, 2026 | $13.28 | $13.60 | $13.28 | $13.33 | $13.33 | 769K | +0.38% |
| May 29, 2026 | $13.31 | $13.56 | $13.28 | $13.31 | $13.31 | 383K | +0.00% |
| May 28, 2026 | $13.31 | $13.55 | $13.31 | $13.32 | $13.32 | 431K | +0.08% |
| May 27, 2026 | $13.39 | $13.69 | $13.34 | $13.40 | $13.40 | 256K | +0.07% |
| May 26, 2026 | $13.30 | $13.57 | $13.26 | $13.35 | $13.35 | 221K | +0.38% |
| May 22, 2026 | $13.37 | $13.41 | $13.16 | $13.21 | $13.21 | 360K | -1.20% |
| May 21, 2026 | $13.24 | $13.38 | $13.17 | $13.30 | $13.30 | 203K | +0.45% |
| May 20, 2026 | $13.16 | $13.41 | $13.10 | $13.24 | $13.24 | 304K | +0.61% |
| May 19, 2026 | $13.25 | $13.32 | $13.10 | $13.11 | $13.11 | 276K | -1.06% |
| May 18, 2026 | $13.40 | $13.52 | $13.14 | $13.14 | $13.14 | 247K | -1.94% |
| May 15, 2026 | $13.49 | $13.61 | $13.29 | $13.36 | $13.36 | 274K | -0.96% |
| May 14, 2026 | $13.54 | $13.69 | $13.42 | $13.42 | $13.42 | 244K | -0.89% |
| May 13, 2026 | $13.51 | $13.67 | $13.38 | $13.42 | $13.42 | 297K | -0.67% |
| May 12, 2026 | $13.60 | $13.99 | $13.31 | $13.50 | $13.50 | 381K | -0.74% |
| May 11, 2026 | $13.67 | $13.68 | $13.29 | $13.30 | $13.30 | 318K | -2.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BCSF
Jan 1 → Dec 31 · 6 years2026-7.9%$13.96 → $12.86
-7.9%
2025-20.9%$17.59 → $13.91
-20.9%
2024+16.6%$15.02 → $17.52
+16.6%
2023+25.9%$11.97 → $15.07
+25.9%
2022-22.3%$15.32 → $11.90
-22.3%
2021-4.7%$15.96 → $15.21
-4.7%
Best Year2023 · +25.9%
Worst Year2022 · -22.3%
Positive Years2 / 6
Avg Annual Return-2.2%
6Y Total Return-19.4%
6Y CAGR~-3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in BCSF?
If you invested $1,000 in BCSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$716
Total Return-28.4%
CAGR~-4.1% / yr
Profit$-284
Based on Nov 15, 2018 · $18.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bain Capital Specialty Finance, Inc.（BCSF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCSF 历史股价FMP 日线复权 OHLCV