Bain Capital Specialty Finance Stock Price History
NYSE: BCSFFinanceFinance/Investors ServicesUSD
10.62-0.16 (-1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 10.62 0.00%
BCSF price history at a glance
The price history for Bain Capital Specialty Finance (BCSF) on this page begins on November 12, 2018, when the stock closed at $18.16; it most recently closed at $10.78 on October 5, 2026. The highest price in this record is $20.51, reached on March 25, 2019; the latest close is 47.4% below that peak. Across the 7 complete calendar years in the table, BCSF finished higher in 4 and lower in 3. Its best year was 2023 (+26.6%) and its worst was 2020 (-37.5%).
Over roughly 8 years the share price changed -40.6%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, BCSF has lost 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $20.51
- Date of high
- Mar 25, 2019
- Low since 2018
- $6.98
- Date of low
- Mar 30, 2020
- 52-week high
- $14.70
- 52-week low
- $10.53
- IPO year
- 2018
- Last close
- $10.78
BCSF returns
1 week
-2.80%
1 month
-7.31%
3 months
-14.10%
6 months
-13.76%
Year to date
-22.50%
1 year
-21.26%
3 years
-29.08%
5 years
-27.75%
BCSF price return, excluding dividends.
BCSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.78 | -22.78% |
| 2025 | 13.96 | -20.46% |
| 2024 | 17.55 | +16.46% |
| 2023 | 15.07 | +26.64% |
| 2022 | 11.90 | -21.76% |
| 2021 | 15.21 | +25.39% |
| 2020 | 12.13 | -37.51% |
| 2019 | 19.41 | +13.29% |
| 2018* | 17.13 | -5.62% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BCSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.55 | 10.80 | 10.59 | 10.78 | +1.03% | |
| 10.75 | 10.74 | 10.55 | 10.67 | -1.39% | |
| 10.98 | 11.00 | 10.82 | 10.82 | -0.73% | |
| 11.05 | 11.25 | 10.89 | 10.90 | -1.36% | |
| 11.20 | 11.21 | 10.98 | 11.05 | -0.36% | |
| 11.01 | 11.15 | 10.95 | 11.09 | +0.45% | |
| 11.27 | 11.34 | 11.04 | 11.04 | -1.69% | |
| 11.14 | 11.35 | 11.05 | 11.23 | +0.90% | |
| 11.06 | 11.22 | 10.96 | 11.13 | +0.45% | |
| 11.13 | 11.14 | 11.00 | 11.08 | -0.36% | |
| 11.08 | 11.21 | 11.00 | 11.12 | +0.45% | |
| 11.14 | 11.18 | 11.06 | 11.07 | -1.34% | |
| 11.25 | 11.33 | 11.21 | 11.22 | +0.09% | |
| 11.15 | 11.25 | 11.11 | 11.21 | +1.08% | |
| 11.24 | 11.25 | 10.95 | 11.09 | -1.86% | |
| 11.09 | 11.46 | 11.09 | 11.30 | +1.99% | |
| 11.02 | 11.13 | 10.97 | 11.08 | +0.09% | |
| 11.13 | 11.13 | 10.95 | 11.07 | -3.23% | |
| 11.47 | 11.56 | 11.39 | 11.44 | -0.26% | |
| 11.55 | 11.58 | 11.38 | 11.47 | +0.61% | |
| 11.50 | 11.72 | 11.39 | 11.40 | -1.21% | |
| 11.61 | 11.62 | 11.50 | 11.54 | -0.77% | |
| 11.92 | 11.92 | 11.61 | 11.63 | -1.61% | |
| 11.77 | 11.97 | 11.76 | 11.82 | -0.42% | |
| 11.91 | 12.01 | 11.71 | 11.87 | +0.34% | |
| 11.94 | 11.94 | 11.50 | 11.83 | -0.59% | |
| 12.00 | 12.04 | 11.87 | 11.90 | -1.00% | |
| 11.93 | 12.13 | 11.89 | 12.02 | +0.75% | |
| 11.92 | 12.00 | 11.88 | 11.93 | +0.25% | |
| 11.90 | 12.07 | 11.87 | 11.90 | 0.00% | |
| 12.12 | 12.19 | 11.86 | 11.90 | -1.57% | |
| 12.15 | 12.19 | 12.02 | 12.09 | -0.25% | |
| 12.13 | 12.17 | 12.01 | 12.12 | +0.50% | |
| 12.15 | 12.17 | 12.00 | 12.06 | -0.33% | |
| 12.13 | 12.22 | 11.96 | 12.10 | +0.17% | |
| 12.07 | 12.20 | 11.98 | 12.08 | +0.08% | |
| 12.08 | 12.22 | 11.96 | 12.07 | +0.08% | |
| 12.27 | 12.27 | 11.87 | 12.06 | -3.90% | |
| 12.58 | 12.65 | 12.38 | 12.55 | -0.87% | |
| 12.78 | 12.86 | 12.61 | 12.66 | +0.08% | |
| 12.84 | 12.90 | 12.50 | 12.65 | -1.48% | |
| 13.10 | 13.10 | 12.70 | 12.84 | -0.85% | |
| 12.97 | 13.09 | 12.81 | 12.95 | -1.22% | |
| 12.87 | 13.22 | 12.87 | 13.11 | +1.31% | |
| 12.75 | 12.98 | 12.75 | 12.94 | +2.05% | |
| 12.92 | 12.92 | 12.62 | 12.68 | -2.01% | |
| 12.72 | 12.96 | 12.66 | 12.94 | +1.89% | |
| 12.42 | 12.73 | 12.42 | 12.70 | +2.25% | |
| 12.54 | 12.65 | 12.25 | 12.42 | -0.56% | |
| 12.67 | 12.80 | 12.36 | 12.49 | -1.34% | |
| 12.84 | 12.87 | 12.61 | 12.66 | -1.40% | |
| 12.65 | 12.88 | 12.59 | 12.84 | +2.15% | |
| 12.44 | 12.64 | 12.42 | 12.57 | +1.70% | |
| 12.47 | 12.59 | 12.31 | 12.36 | -0.80% | |
| 12.51 | 12.66 | 12.38 | 12.46 | -0.88% | |
| 12.87 | 12.93 | 12.53 | 12.57 | -1.95% | |
| 12.75 | 12.90 | 12.75 | 12.82 | +1.26% | |
| 12.71 | 12.83 | 12.54 | 12.66 | -0.24% | |
| 12.99 | 13.08 | 12.68 | 12.69 | -2.31% | |
| 12.85 | 13.02 | 12.70 | 12.99 | +1.09% | |
| 12.88 | 12.99 | 12.80 | 12.85 | +0.47% | |
| 12.68 | 12.86 | 12.65 | 12.79 | +0.87% | |
| 12.80 | 12.95 | 12.61 | 12.68 | -1.40% | |
| 12.74 | 12.92 | 12.61 | 12.86 | +2.47% | |
| 12.66 | 12.73 | 12.54 | 12.55 | -0.95% | |
| 12.70 | 12.78 | 12.60 | 12.67 | -0.16% | |
| 12.62 | 12.88 | 12.61 | 12.69 | +0.79% | |
| 12.68 | 12.77 | 12.58 | 12.59 | -0.40% | |
| 12.77 | 12.82 | 12.52 | 12.64 | +0.08% | |
| 12.62 | 12.79 | 12.48 | 12.63 | +0.88% | |
| 12.45 | 12.65 | 12.44 | 12.52 | +0.16% | |
| 12.24 | 12.54 | 12.24 | 12.50 | +1.87% | |
| 12.04 | 12.35 | 12.04 | 12.27 | +1.91% | |
| 11.97 | 12.09 | 11.88 | 12.04 | +0.50% | |
| 12.14 | 12.34 | 11.90 | 11.98 | -1.32% | |
| 12.15 | 12.25 | 12.08 | 12.14 | -0.33% | |
| 12.37 | 12.57 | 12.15 | 12.18 | -1.54% | |
| 12.40 | 12.57 | 12.28 | 12.37 | +0.08% | |
| 12.50 | 12.67 | 12.35 | 12.36 | -0.88% | |
| 12.40 | 12.63 | 12.37 | 12.47 | +0.81% | |
| 12.54 | 12.85 | 12.33 | 12.37 | -4.11% | |
| 12.89 | 13.01 | 12.79 | 12.90 | +0.08% | |
| 12.95 | 13.11 | 12.86 | 12.89 | -0.31% | |
| 12.90 | 13.00 | 12.85 | 12.93 | +0.86% | |
| 12.92 | 12.98 | 12.80 | 12.82 | -0.23% | |
| 12.89 | 13.04 | 12.65 | 12.85 | +0.47% | |
| 13.22 | 13.27 | 12.73 | 12.79 | -3.33% | |
| 12.86 | 13.30 | 12.83 | 13.23 | +3.60% | |
| 13.27 | 13.31 | 12.73 | 12.77 | -4.34% | |
| 13.30 | 13.50 | 13.29 | 13.35 | +0.15% | |
| 13.28 | 13.60 | 13.28 | 13.33 | +0.15% | |
| 13.31 | 13.56 | 13.28 | 13.31 | -0.08% | |
| 13.31 | 13.55 | 13.31 | 13.32 | -0.60% | |
| 13.39 | 13.69 | 13.34 | 13.40 | +0.37% | |
| 13.30 | 13.57 | 13.26 | 13.35 | +1.06% | |
| 13.37 | 13.41 | 13.16 | 13.21 | -0.68% | |
| 13.24 | 13.38 | 13.17 | 13.30 | +0.45% | |
| 13.16 | 13.41 | 13.10 | 13.24 | +0.99% | |
| 13.25 | 13.32 | 13.10 | 13.11 | -0.23% | |
| 13.40 | 13.52 | 13.14 | 13.14 | -1.65% | |
| 13.49 | 13.61 | 13.29 | 13.36 | -0.45% | |
| 13.54 | 13.69 | 13.42 | 13.42 | 0.00% | |
| 13.51 | 13.67 | 13.38 | 13.42 | -0.59% | |
| 13.60 | 13.99 | 13.31 | 13.50 | +1.50% | |
| 13.67 | 13.68 | 13.29 | 13.30 | -2.64% | |
| 13.81 | 13.82 | 13.47 | 13.66 | -1.09% | |
| 13.93 | 13.95 | 13.70 | 13.81 | -1.00% | |
| 14.11 | 14.24 | 13.75 | 13.95 | -0.78% | |
| 14.14 | 14.20 | 13.73 | 14.06 | -0.64% | |
| 13.94 | 14.23 | 13.85 | 14.15 | +1.51% | |
| 13.78 | 14.00 | 13.77 | 13.94 | +1.46% | |
| 13.42 | 13.74 | 13.35 | 13.74 | +2.92% | |
| 13.47 | 13.48 | 13.31 | 13.35 | -0.22% | |
| 13.19 | 13.44 | 13.18 | 13.38 | +1.21% | |
| 13.18 | 13.28 | 13.10 | 13.22 | +0.69% | |
| 13.12 | 13.27 | 13.02 | 13.13 | +0.08% | |
| 13.36 | 13.46 | 13.10 | 13.12 | -1.87% | |
| 13.38 | 13.55 | 13.33 | 13.37 | +0.53% | |
| 13.63 | 13.65 | 13.25 | 13.30 | -1.99% | |
| 13.50 | 13.70 | 13.40 | 13.57 | +0.22% | |
| 13.36 | 13.66 | 13.36 | 13.54 | +2.27% | |
| 13.32 | 13.38 | 13.22 | 13.24 | -0.45% | |
| 12.95 | 13.34 | 12.95 | 13.30 | +2.23% | |
| 12.76 | 13.10 | 12.76 | 13.01 | +2.44% | |
| 12.55 | 12.75 | 12.48 | 12.70 | +0.71% | |
| 12.58 | 12.69 | 12.55 | 12.61 | +0.88% | |
| 12.52 | 12.66 | 12.48 | 12.50 | -0.87% | |
| 12.80 | 12.85 | 12.51 | 12.61 | +0.96% | |
| 12.50 | 12.61 | 12.44 | 12.49 | -0.72% | |
| 12.55 | 12.80 | 12.53 | 12.58 | 0.00% | |
| 12.25 | 12.62 | 12.11 | 12.58 | +2.28% | |
| 12.45 | 12.45 | 12.14 | 12.30 | -0.81% | |
| 12.43 | 12.50 | 12.21 | 12.40 | +1.31% | |
| 12.10 | 12.41 | 12.06 | 12.24 | +1.66% | |
| 12.21 | 12.38 | 12.03 | 12.04 | -1.71% | |
| 12.38 | 12.57 | 12.23 | 12.25 | -1.29% | |
| 12.40 | 12.51 | 12.23 | 12.41 | +1.47% | |
| 12.30 | 12.43 | 12.23 | 12.23 | -1.92% | |
| 12.32 | 12.53 | 12.11 | 12.47 | +2.89% | |
| 12.35 | 12.42 | 12.08 | 12.12 | -1.46% | |
| 12.23 | 12.41 | 12.18 | 12.30 | +0.24% | |
| 12.24 | 12.50 | 12.24 | 12.27 | -0.32% | |
| 12.09 | 12.49 | 12.05 | 12.31 | +2.75% | |
| 12.01 | 12.09 | 11.82 | 11.98 | -2.84% | |
| 12.58 | 12.72 | 12.33 | 12.33 | -0.72% | |
| 12.43 | 12.59 | 12.35 | 12.42 | -0.96% | |
| 12.45 | 12.61 | 12.37 | 12.54 | +0.64% | |
| 12.55 | 12.68 | 12.36 | 12.46 | -0.48% | |
| 12.53 | 12.58 | 12.28 | 12.52 | -1.11% | |
| 12.81 | 12.83 | 12.64 | 12.66 | -1.94% | |
| 12.73 | 13.14 | 12.73 | 12.91 | +1.25% | |
| 12.70 | 12.84 | 12.49 | 12.75 | +1.51% | |
| 12.54 | 12.76 | 12.43 | 12.56 | -2.41% | |
| 12.66 | 13.01 | 12.51 | 12.87 | -0.31% | |
| 12.85 | 13.11 | 12.43 | 12.91 | +1.25% | |
| 13.33 | 13.38 | 12.69 | 12.75 | -3.92% | |
| 13.15 | 13.30 | 12.92 | 13.27 | +0.99% | |
| 12.90 | 13.38 | 12.90 | 13.14 | +2.42% | |
| 13.45 | 13.54 | 12.81 | 12.83 | -4.96% | |
| 13.45 | 13.67 | 13.17 | 13.50 | 0.00% | |
| 13.59 | 13.62 | 13.29 | 13.50 | -1.39% | |
| 13.50 | 13.74 | 13.36 | 13.69 | +1.63% | |
| 13.59 | 13.71 | 13.30 | 13.47 | -0.66% | |
| 13.49 | 13.71 | 13.32 | 13.56 | +0.67% | |
| 13.65 | 13.83 | 13.23 | 13.47 | -0.88% | |
| 13.76 | 13.82 | 13.49 | 13.59 | -1.52% | |
| 13.50 | 13.80 | 13.45 | 13.80 | +2.30% | |
| 13.08 | 13.49 | 13.01 | 13.49 | +2.90% | |
| 13.16 | 13.25 | 13.01 | 13.11 | 0.00% | |
| 13.12 | 13.21 | 12.91 | 13.11 | -0.08% | |
| 12.74 | 13.26 | 12.68 | 13.12 | +4.04% | |
| 12.87 | 12.91 | 12.53 | 12.61 | -2.17% | |
| 13.09 | 13.10 | 12.49 | 12.89 | -2.13% | |
| 13.13 | 13.22 | 12.96 | 13.17 | -0.15% | |
| 13.20 | 13.28 | 13.08 | 13.19 | +0.15% | |
| 13.47 | 13.55 | 13.17 | 13.17 | -1.86% | |
| 13.36 | 13.57 | 13.32 | 13.42 | +0.22% | |
| 13.64 | 13.69 | 13.30 | 13.39 | -1.83% | |
| 13.72 | 13.76 | 13.61 | 13.64 | -0.51% | |
| 13.85 | 13.87 | 13.68 | 13.71 | -0.15% | |
| 13.50 | 13.80 | 13.50 | 13.73 | +1.48% | |
| 13.60 | 13.63 | 13.46 | 13.53 | -1.60% | |
| 14.01 | 14.04 | 13.75 | 13.75 | -2.00% | |
| 13.87 | 14.03 | 13.73 | 14.03 | +1.52% | |
| 13.61 | 13.87 | 13.57 | 13.82 | +1.32% | |
| 13.88 | 13.93 | 13.59 | 13.64 | -1.87% | |
| 13.86 | 14.04 | 13.85 | 13.90 | -0.64% | |
| 14.01 | 14.08 | 13.97 | 13.99 | +0.29% | |
| 13.49 | 14.10 | 13.49 | 13.95 | +3.03% | |
| 13.79 | 13.86 | 13.50 | 13.54 | -3.42% | |
| 14.25 | 14.25 | 13.88 | 14.02 | -1.48% | |
| 14.00 | 14.35 | 14.00 | 14.23 | +1.93% | |
| 13.96 | 14.07 | 13.77 | 13.96 | +0.36% | |
| 13.82 | 13.99 | 13.82 | 13.91 | 0.00% | |
| 13.85 | 13.99 | 13.80 | 13.91 | +0.65% | |
| 13.97 | 14.14 | 13.81 | 13.82 | -0.79% | |
| 13.83 | 13.99 | 13.83 | 13.93 | +0.80% | |
| 13.70 | 13.87 | 13.69 | 13.82 | +1.17% | |
| 13.75 | 13.86 | 13.65 | 13.66 | -0.44% | |
| 13.82 | 13.89 | 13.65 | 13.72 | -1.22% | |
| 14.24 | 14.24 | 13.83 | 13.89 | +0.14% | |
| 13.85 | 13.88 | 13.68 | 13.87 | +0.95% | |
| 13.82 | 14.00 | 13.74 | 13.74 | -1.15% | |
| 13.85 | 13.92 | 13.76 | 13.90 | -3.14% | |
| 14.64 | 14.70 | 14.27 | 14.35 | -1.03% | |
| 14.58 | 14.67 | 14.46 | 14.50 | 0.00% | |
| 14.59 | 14.68 | 14.50 | 14.50 | -0.68% | |
| 14.54 | 14.65 | 14.50 | 14.60 | +0.34% | |
| 14.53 | 14.62 | 14.47 | 14.55 | +0.41% | |
| 14.33 | 14.54 | 14.31 | 14.49 | +0.56% | |
| 14.41 | 14.52 | 14.40 | 14.41 | -0.14% | |
| 14.43 | 14.50 | 14.34 | 14.43 | +0.35% | |
| 14.27 | 14.41 | 14.21 | 14.38 | +0.98% | |
| 14.24 | 14.29 | 14.11 | 14.24 | +0.14% | |
| 14.30 | 14.33 | 14.15 | 14.22 | -0.77% | |
| 14.23 | 14.39 | 14.23 | 14.33 | +0.42% | |
| 14.19 | 14.39 | 14.17 | 14.27 | +0.56% | |
| 14.12 | 14.22 | 13.91 | 14.19 | +0.85% | |
| 14.09 | 14.18 | 13.96 | 14.07 | -0.78% | |
| 13.80 | 14.22 | 13.80 | 14.18 | +2.90% | |
| 13.84 | 13.94 | 13.64 | 13.78 | -0.14% | |
| 13.79 | 13.99 | 13.70 | 13.80 | +0.44% | |
| 13.53 | 13.81 | 13.45 | 13.74 | +1.33% | |
| 13.92 | 13.95 | 13.53 | 13.56 | -2.38% | |
| 13.80 | 13.92 | 13.72 | 13.89 | +0.14% | |
| 14.00 | 14.12 | 13.79 | 13.87 | -1.00% | |
| 13.82 | 14.13 | 13.76 | 14.01 | +2.04% | |
| 13.69 | 13.83 | 13.49 | 13.73 | -1.36% | |
| 13.92 | 14.05 | 13.73 | 13.92 | +0.22% | |
| 13.81 | 13.96 | 13.67 | 13.89 | +1.02% | |
| 13.99 | 14.15 | 13.69 | 13.75 | -1.36% | |
| 13.91 | 13.94 | 13.47 | 13.94 | -0.21% | |
| 14.06 | 14.13 | 13.90 | 13.97 | -0.85% | |
| 14.01 | 14.14 | 13.85 | 14.09 | +0.14% | |
| 13.96 | 14.18 | 13.92 | 14.07 | +0.14% | |
| 14.10 | 14.13 | 13.88 | 14.05 | -0.78% | |
| 14.32 | 14.41 | 14.12 | 14.16 | -1.73% | |
| 14.37 | 14.55 | 14.35 | 14.41 | +0.77% | |
| 14.15 | 14.32 | 14.09 | 14.30 | +1.42% | |
| 14.25 | 14.28 | 14.01 | 14.10 | -0.14% | |
| 14.10 | 14.22 | 14.05 | 14.12 | +0.64% | |
| 14.14 | 14.31 | 14.01 | 14.03 | -1.41% | |
| 14.00 | 14.28 | 14.00 | 14.23 | +1.57% | |
| 13.91 | 14.03 | 13.76 | 14.01 | +0.86% | |
| 13.69 | 13.94 | 13.66 | 13.89 | +1.68% | |
| 13.99 | 14.00 | 13.66 | 13.66 | -2.36% | |
| 14.17 | 14.24 | 13.88 | 13.99 | -0.57% | |
| 13.61 | 14.10 | 13.54 | 14.07 | +2.70% | |
| 13.33 | 13.72 | 13.30 | 13.70 | +3.16% | |
| 13.40 | 13.49 | 13.23 | 13.28 | -1.04% | |
| 13.66 | 13.74 | 13.32 | 13.42 | -1.97% | |
| 13.69 | 13.97 | 13.67 | 13.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCSF chart for longer ranges.