Bain Capital Specialty Finance Inc (618)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.22344566789 | 17.982 | 18.463999 | 17.585999 | 104 | 17.72867093 | DE |
| 4 | 0.590001 | 3.34999451226 | 17.611999 | 18.463999 | 17.27 | 176 | 17.48342998 | DE |
| 12 | 2.068 | 12.8176521631 | 16.134 | 18.463999 | 15.89 | 485 | 16.81179844 | DE |
| 26 | 2.69 | 17.3414130995 | 15.512 | 18.463999 | 14.946 | 523 | 16.0450493 | DE |
| 52 | 3.702 | 25.5310344828 | 14.5 | 18.463999 | 14.064 | 518 | 15.51800621 | DE |
| 156 | 4.002 | 28.1830985915 | 14.2 | 18.463999 | 13.9 | 507 | 15.45287994 | DE |
| 260 | 4.002 | 28.1830985915 | 14.2 | 18.463999 | 13.9 | 507 | 15.45287994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 17.724 | 0 | 0.00 | 17.724 | 17.724 | 17.724 | 0 |
| 1740691620 | 17.724 | -0.06 | -0.34 | 17.696 | 17.954 | 17.696 | 231 |
| 1740605220 | 17.784 | 0 | 0.00 | 17.784 | 17.784 | 17.784 | 0 |
| 1740518820 | 17.784 | 0.18 | 1.03 | 17.585999 | 17.8 | 17.585999 | 63 |
| 1740432420 | 17.602 | -0.24 | -1.36 | 17.982 | 17.982 | 17.602 | 19 |
| 1740173220 | 17.844 | -0.06 | -0.35 | 17.71 | 17.844 | 17.71 | 33 |
| 1740086820 | 17.905999 | 0 | 0.00 | 17.905999 | 17.905999 | 17.905999 | 0 |
| 1740000420 | 17.905999 | 0.52 | 2.99 | 17.878 | 17.905999 | 17.878 | 162 |
| 1739914020 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1739827620 | 17.386 | -0.09 | -0.51 | 17.636 | 17.658 | 17.386 | 109 |
| 1739568420 | 17.476 | 0.08 | 0.44 | 17.476 | 17.476 | 17.476 | 2 |
| 1739482020 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1739395620 | 17.399999 | -0.02 | -0.11 | 17.399999 | 17.399999 | 17.399999 | 191 |
| 1739309220 | 17.42 | 0.13 | 0.73 | 17.42 | 17.42 | 17.42 | 120 |
| 1739222820 | 17.294 | -0.11 | -0.61 | 17.294 | 17.294 | 17.294 | 2 |
| 1738963620 | 17.399999 | 0.01 | 0.06 | 17.48 | 17.48 | 17.27 | 216 |
| 1738877220 | 17.39 | 0.09 | 0.52 | 17.46 | 17.527999 | 17.39 | 601 |
| 1738790820 | 17.3 | -0.1 | -0.55 | 17.57 | 17.672 | 17.3 | 601 |
| 1738704420 | 17.396 | -0.36 | -2.01 | 17.66 | 17.66 | 17.396 | 42 |
| 1738618020 | 17.752 | 0.35 | 2.00 | 17.611999 | 17.752 | 17.611999 | 244 |
| 1738358820 | 17.404 | -0.01 | -0.03 | 17.64 | 17.64 | 17.396 | 1151 |
| 1738272420 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1738186020 | 17.41 | 0.01 | 0.03 | 17.41 | 17.41 | 17.41 | 300 |
| 1738099620 | 17.404 | 0.4 | 2.36 | 17.3 | 17.404 | 17.3 | 531 |
| 1738013220 | 17.002 | 0 | 0.00 | 17.002 | 17.002 | 17.002 | 0 |
| 1737754020 | 17.002 | 0.07 | 0.43 | 16.78 | 17.002 | 16.78 | 344 |
| 1737667620 | 16.93 | 0.04 | 0.22 | 17.204 | 17.204 | 16.93 | 9 |
| 1737581220 | 16.892 | -0.06 | -0.37 | 17.096 | 17.096 | 16.892 | 402 |
| 1737494820 | 16.954 | 0.3 | 1.78 | 16.954 | 16.954 | 16.809999 | 1794 |
| 1737408420 | 16.658 | -0.44 | -2.56 | 17.004 | 17.004 | 16.658 | 217 |
| 1737149220 | 17.096 | 0.2 | 1.16 | 17.096 | 17.096 | 17.096 | 20 |
| 1737062820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736976420 | 16.899999 | 0.35 | 2.11 | 16.908 | 16.908 | 16.658 | 1153 |
| 1736890020 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736803620 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736544420 | 16.55 | -0.07 | -0.43 | 16.55 | 16.55 | 16.55 | 120 |
| 1736458020 | 16.622 | 0 | 0.00 | 16.622 | 16.622 | 16.622 | 0 |
| 1736371620 | 16.622 | -0.08 | -0.49 | 16.446 | 16.622 | 16.446 | 51 |
| 1736285220 | 16.704 | 0.13 | 0.80 | 16.704 | 16.704 | 16.704 | 22 |
| 1736198820 | 16.572 | -0.42 | -2.47 | 17.03 | 17.03 | 16.572 | 490 |
| 1735939620 | 16.992 | 0.3 | 1.80 | 16.972 | 17.01 | 16.972 | 1002 |
| 1735853220 | 16.692 | -0.33 | -1.96 | 16.622 | 16.692 | 16.622 | 45 |
| 1735594020 | 17.026 | -0.04 | -0.25 | 16.797999 | 17.07 | 16.797999 | 757 |
| 1735334820 | 17.068 | 0.4 | 2.40 | 16.848 | 17.098 | 16.634 | 1327 |
| 1734989220 | 16.668 | 0.17 | 1.04 | 16.702 | 16.702 | 16.668 | 81 |
| 1734730020 | 16.495999 | 0 | 0.00 | 16.495999 | 16.495999 | 16.495999 | 0 |
| 1734643620 | 16.495999 | -0.02 | -0.11 | 16.161999 | 16.495999 | 16.161999 | 131 |
| 1734557220 | 16.514 | 0.06 | 0.38 | 16.436 | 16.514 | 16.436 | 230 |
| 1734470820 | 16.452 | 0.07 | 0.45 | 16.161999 | 16.452 | 16.161999 | 476 |
| 1734384420 | 16.378 | 0.04 | 0.23 | 16.536 | 16.73 | 16.378 | 700 |
| 1734125220 | 16.34 | -0.14 | -0.85 | 16.388 | 16.388 | 16.34 | 2536 |
| 1734038820 | 16.48 | 0.22 | 1.33 | 16.399999 | 16.482 | 16.399999 | 1060 |
| 1733952420 | 16.264 | -0.15 | -0.93 | 16.482 | 16.482 | 16.264 | 2858 |
| 1733866020 | 16.416 | 0.53 | 3.31 | 16.187999 | 16.416 | 16.187999 | 401 |
| 1733779620 | 15.89 | -0.17 | -1.06 | 16.134 | 16.134 | 15.89 | 23 |
| 1733520420 | 16.059999 | 0.06 | 0.37 | 16.059999 | 16.059999 | 16.059999 | 2 |
| 1733434020 | 16 | -0.12 | -0.73 | 16 | 16 | 16 | 55 |
| 1733347620 | 16.117999 | -0.16 | -1.00 | 16.161999 | 16.161999 | 16.117999 | 580 |
| 1733261220 | 16.28 | 0.04 | 0.22 | 16.064 | 16.28 | 16.064 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
