U.S. markets closed
F S&P 500
5,365.50 +1.50 (+0.03%) F Dow Jones
38,982.00 +27.00 (+0.07%) F Nasdaq
19,079.00 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,056.10 +3.10 (+0.15%) Petróleo
75.67 +0.12 (+0.16%) Oro
2,392.90 +2.00 (+0.08%)
Bain Capital Specialty Finance, Inc. (BCSF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 16.84 | 16.88 | 16.74 | 16.75 | 16.75 | 121,241 |
| 05 jun 2024 | 16.81 | 16.82 | 16.67 | 16.81 | 16.81 | 206,000 |
| 04 jun 2024 | 16.78 | 16.91 | 16.75 | 16.82 | 16.82 | 155,600 |
| 03 jun 2024 | 16.88 | 16.91 | 16.77 | 16.87 | 16.87 | 251,700 |
| 31 may 2024 | 16.65 | 16.83 | 16.56 | 16.79 | 16.79 | 259,300 |
| 30 may 2024 | 16.50 | 16.60 | 16.40 | 16.56 | 16.56 | 179,500 |
| 29 may 2024 | 16.23 | 16.61 | 16.13 | 16.50 | 16.50 | 365,000 |
| 28 may 2024 | 16.12 | 16.16 | 16.00 | 16.08 | 16.08 | 263,500 |
| 24 may 2024 | 16.10 | 16.18 | 16.04 | 16.17 | 16.17 | 219,700 |
| 23 may 2024 | 15.99 | 16.06 | 15.90 | 16.03 | 16.03 | 411,600 |
| 22 may 2024 | 16.23 | 16.24 | 15.86 | 15.91 | 15.91 | 692,000 |
| 21 may 2024 | 16.36 | 16.39 | 16.17 | 16.24 | 16.24 | 374,000 |
| 20 may 2024 | 16.46 | 16.48 | 16.33 | 16.40 | 16.40 | 239,000 |
| 17 may 2024 | 16.38 | 16.47 | 16.34 | 16.43 | 16.43 | 233,500 |
| 16 may 2024 | 16.50 | 16.52 | 16.31 | 16.31 | 16.31 | 280,900 |
| 15 may 2024 | 16.64 | 16.69 | 16.38 | 16.50 | 16.50 | 420,800 |
| 14 may 2024 | 16.54 | 16.67 | 16.46 | 16.58 | 16.58 | 283,600 |
| 13 may 2024 | 16.68 | 16.71 | 16.46 | 16.46 | 16.46 | 254,200 |
| 10 may 2024 | 16.70 | 16.75 | 16.66 | 16.68 | 16.68 | 186,600 |
| 09 may 2024 | 16.59 | 16.70 | 16.52 | 16.62 | 16.62 | 372,600 |
| 08 may 2024 | 16.58 | 16.66 | 16.46 | 16.55 | 16.55 | 323,200 |
| 07 may 2024 | 16.90 | 16.90 | 16.35 | 16.55 | 16.55 | 480,500 |
| 06 may 2024 | 16.72 | 16.88 | 16.69 | 16.80 | 16.80 | 337,500 |
| 03 may 2024 | 16.85 | 16.90 | 16.60 | 16.61 | 16.61 | 271,500 |
| 02 may 2024 | 16.93 | 16.94 | 16.68 | 16.71 | 16.71 | 434,600 |
| 01 may 2024 | 16.67 | 16.91 | 16.65 | 16.86 | 16.86 | 311,100 |
| 30 abr 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 16.63 | 361,500 |
| 29 abr 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 16.53 | 272,900 |
| 26 abr 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 16.47 | 451,200 |
| 25 abr 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 16.34 | 930,700 |
| 24 abr 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 16.32 | 222,200 |
| 23 abr 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 16.23 | 374,600 |
| 22 abr 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 16.05 | 336,400 |
| 19 abr 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 15.76 | 232,100 |
| 18 abr 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 15.67 | 188,400 |
| 17 abr 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 15.65 | 208,400 |
| 16 abr 2024 | 15.56 | 15.66 | 15.48 | 15.62 | 15.62 | 320,900 |
| 15 abr 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 15.58 | 283,900 |
| 12 abr 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 15.71 | 493,100 |
| 11 abr 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 15.76 | 192,400 |
| 10 abr 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 15.74 | 289,400 |
| 09 abr 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 15.67 | 175,900 |
| 08 abr 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 15.66 | 280,100 |
| 05 abr 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 15.72 | 205,200 |
| 04 abr 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 15.55 | 273,200 |
| 03 abr 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 15.73 | 233,000 |
| 02 abr 2024 | 15.53 | 15.64 | 15.53 | 15.58 | 15.58 | 213,800 |
| 01 abr 2024 | 15.70 | 15.70 | 15.51 | 15.54 | 15.54 | 355,100 |
| 28 mar 2024 | 15.70 | 15.83 | 15.68 | 15.68 | 15.68 | 319,900 |
| 27 mar 2024 | 15.58 | 15.69 | 15.53 | 15.68 | 15.68 | 344,500 |
| 27 mar 2024 | 0.45 Dividendo | |||||
| 26 mar 2024 | 15.85 | 16.11 | 15.83 | 16.01 | 15.56 | 540,500 |
| 25 mar 2024 | 15.85 | 16.00 | 15.79 | 15.85 | 15.40 | 429,500 |
| 22 mar 2024 | 15.86 | 15.88 | 15.79 | 15.85 | 15.40 | 279,700 |
| 21 mar 2024 | 15.81 | 15.89 | 15.75 | 15.88 | 15.43 | 318,200 |
| 20 mar 2024 | 15.75 | 15.79 | 15.68 | 15.78 | 15.34 | 178,200 |
| 19 mar 2024 | 15.71 | 15.83 | 15.65 | 15.75 | 15.31 | 194,900 |
| 18 mar 2024 | 15.77 | 15.81 | 15.66 | 15.76 | 15.32 | 344,200 |
| 15 mar 2024 | 15.68 | 15.82 | 15.65 | 15.77 | 15.33 | 392,000 |
| 14 mar 2024 | 15.92 | 15.96 | 15.65 | 15.69 | 15.25 | 426,700 |
| 13 mar 2024 | 15.90 | 15.96 | 15.87 | 15.92 | 15.47 | 254,600 |
| 12 mar 2024 | 15.84 | 15.95 | 15.77 | 15.91 | 15.46 | 320,200 |
| 11 mar 2024 | 15.82 | 15.88 | 15.73 | 15.82 | 15.38 | 347,500 |
| 08 mar 2024 | 15.64 | 15.81 | 15.59 | 15.78 | 15.34 | 334,900 |
| 07 mar 2024 | 15.72 | 15.78 | 15.54 | 15.58 | 15.14 | 297,300 |
| 06 mar 2024 | 15.74 | 15.83 | 15.50 | 15.68 | 15.24 | 566,700 |
| 05 mar 2024 | 15.76 | 15.79 | 15.61 | 15.71 | 15.27 | 267,300 |
| 04 mar 2024 | 15.78 | 15.82 | 15.62 | 15.74 | 15.30 | 426,900 |
| 01 mar 2024 | 15.72 | 15.76 | 15.55 | 15.70 | 15.26 | 168,200 |
| 29 feb 2024 | 15.60 | 15.80 | 15.53 | 15.71 | 15.27 | 281,800 |
| 28 feb 2024 | 15.55 | 15.60 | 15.27 | 15.55 | 15.11 | 251,300 |
| 27 feb 2024 | 15.58 | 15.58 | 15.40 | 15.55 | 15.11 | 238,200 |
| 26 feb 2024 | 15.41 | 15.54 | 15.38 | 15.49 | 15.05 | 228,800 |
| 23 feb 2024 | 15.57 | 15.73 | 15.45 | 15.48 | 15.04 | 350,000 |
| 22 feb 2024 | 15.36 | 15.57 | 15.30 | 15.56 | 15.12 | 215,700 |
| 21 feb 2024 | 15.24 | 15.38 | 15.21 | 15.30 | 14.87 | 166,900 |
| 20 feb 2024 | 15.31 | 15.33 | 15.21 | 15.22 | 14.79 | 159,100 |
| 16 feb 2024 | 15.29 | 15.41 | 15.19 | 15.34 | 14.91 | 159,900 |
| 15 feb 2024 | 15.09 | 15.37 | 15.09 | 15.34 | 14.91 | 185,100 |
| 14 feb 2024 | 14.97 | 15.13 | 14.97 | 15.03 | 14.61 | 149,000 |
| 13 feb 2024 | 15.07 | 15.07 | 14.91 | 14.93 | 14.51 | 251,900 |
| 12 feb 2024 | 14.98 | 15.21 | 14.98 | 15.17 | 14.74 | 151,400 |
| 09 feb 2024 | 14.95 | 14.99 | 14.87 | 14.97 | 14.55 | 152,500 |
| 08 feb 2024 | 15.05 | 15.05 | 14.85 | 14.93 | 14.51 | 189,700 |
| 07 feb 2024 | 15.00 | 15.08 | 14.78 | 14.93 | 14.51 | 205,300 |
| 06 feb 2024 | 15.03 | 15.03 | 14.87 | 14.94 | 14.52 | 144,300 |
| 05 feb 2024 | 14.99 | 15.10 | 14.80 | 15.03 | 14.61 | 232,400 |
| 02 feb 2024 | 15.10 | 15.24 | 15.00 | 15.04 | 14.62 | 210,900 |
| 01 feb 2024 | 15.16 | 15.22 | 15.01 | 15.21 | 14.78 | 335,800 |
| 31 ene 2024 | 15.72 | 15.72 | 15.18 | 15.19 | 14.76 | 433,900 |
| 30 ene 2024 | 15.56 | 15.72 | 15.53 | 15.69 | 15.25 | 231,300 |
| 29 ene 2024 | 15.55 | 15.60 | 15.42 | 15.55 | 15.11 | 206,800 |
| 26 ene 2024 | 15.51 | 15.57 | 15.43 | 15.52 | 15.08 | 173,300 |
| 25 ene 2024 | 15.34 | 15.52 | 15.28 | 15.51 | 15.07 | 249,500 |
| 24 ene 2024 | 15.41 | 15.48 | 15.30 | 15.31 | 14.88 | 190,000 |
| 23 ene 2024 | 15.35 | 15.42 | 15.30 | 15.33 | 14.90 | 129,400 |
| 22 ene 2024 | 15.28 | 15.35 | 15.25 | 15.32 | 14.89 | 132,900 |
| 19 ene 2024 | 15.28 | 15.28 | 15.12 | 15.24 | 14.81 | 94,700 |
| 18 ene 2024 | 15.10 | 15.23 | 15.02 | 15.22 | 14.79 | 218,500 |
| 17 ene 2024 | 15.04 | 15.10 | 14.98 | 15.07 | 14.65 | 132,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.