Holen Sie sich die Stockscreener-App
11.54
0.77%
-0.0901
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $11.62 | $11.50 | $0.12 | 157,694.0 | -0.86% |
| 2026-09-08 | $11.92 | $11.61 | $0.31 | 508,171.0 | -1.61% |
| 2026-09-04 | $11.97 | $11.76 | $0.207 | 246,706.0 | -0.42% |
| 2026-09-03 | $12.01 | $11.71 | $0.3027 | 429,181.0 | +0.34% |
| 2026-09-02 | $11.94 | $11.50 | $0.44 | 531,206.0 | -0.59% |
| 2026-09-01 | $12.04 | $11.87 | $0.165 | 592,785.0 | -1.00% |
| 2026-08-31 | $12.13 | $11.89 | $0.24 | 506,327.0 | +0.75% |
| 2026-08-28 | $12.00 | $11.88 | $0.12 | 421,052.0 | +0.25% |
| 2026-08-27 | $12.06 | $11.87 | $0.195 | 380,540.0 | +0.00% |
| 2026-08-26 | $12.19 | $11.86 | $0.3319 | 449,629.0 | -1.57% |
| 2026-08-25 | $12.19 | $12.02 | $0.169 | 410,215.0 | -0.25% |
| 2026-08-24 | $12.17 | $12.01 | $0.1628 | 371,320.0 | +0.50% |
| 2026-08-21 | $12.17 | $12.00 | $0.17 | 363,574.0 | -0.33% |
| 2026-08-20 | $12.22 | $11.96 | $0.2572 | 298,330.0 | +0.17% |
| 2026-08-19 | $12.20 | $11.98 | $0.22 | 465,540.0 | +0.08% |
| 2026-08-18 | $12.22 | $11.96 | $0.26 | 368,559.0 | +0.08% |
| 2026-08-17 | $12.27 | $11.87 | $0.40 | 897,344.0 | -3.90% |
| 2026-08-14 | $12.65 | $12.38 | $0.27 | 313,796.0 | -0.87% |
| 2026-08-13 | $12.86 | $12.61 | $0.2499 | 466,806.0 | +0.08% |
| 2026-08-12 | $12.90 | $12.50 | $0.40 | 368,553.0 | -1.48% |
| 2026-08-11 | $13.10 | $12.70 | $0.40 | 385,968.0 | -0.85% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bain Capital Specialty Finance Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bain Capital Specialty Finance Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $12.04 | $11.50 | $0.535 | 2,465,743.0 | -4.08% |
| 2026-08 | $13.22 | $11.86 | $1.36 | 8,991,746.0 | -3.14% |
| 2026-07 | $13.08 | $12.25 | $0.83 | 5,749,671.0 | -0.88% |
| 2026-06 | $13.60 | $11.88 | $1.72 | 8,280,836.0 | -5.94% |
| 2026-05 | $14.24 | $13.10 | $1.14 | 6,802,604.0 | -3.13% |
| 2026-04 | $13.74 | $12.11 | $1.63 | 8,434,970.0 | +10.81% |
| 2026-03 | $13.14 | $11.82 | $1.32 | 12,181,343.0 | -3.95% |
| 2026-02 | $13.83 | $12.43 | $1.40 | 13,677,852.0 | -1.97% |
| 2026-01 | $14.35 | $12.96 | $1.39 | 7,185,030.0 | -5.32% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.70 | $13.65 | $1.05 | 8,922,520.0 | -2.93% |
| 2025-11 | $14.39 | $13.45 | $0.94 | 8,035,010.0 | +1.85% |
| 2025-10 | $14.55 | $13.23 | $1.32 | 9,337,529.0 | -1.26% |
| 2025-09 | $15.79 | $14.09 | $1.70 | 7,606,927.0 | -9.92% |
| 2025-08 | $15.84 | $14.40 | $1.44 | 5,243,760.0 | +5.47% |
| 2025-07 | $15.82 | $14.82 | $1.00 | 5,373,949.0 | -0.27% |
| 2025-06 | $16.00 | $14.59 | $1.41 | 5,437,026.0 | -4.33% |
| 2025-05 | $15.93 | $14.69 | $1.24 | 5,540,944.0 | +2.75% |
| 2025-04 | $16.82 | $13.20 | $3.62 | 8,073,553.0 | -7.83% |
| 2025-03 | $19.21 | $16.21 | $3.00 | 8,585,274.0 | -12.95% |
| 2025-02 | $19.16 | $17.71 | $1.45 | 3,757,690.0 | +4.95% |
| 2025-01 | $18.35 | $16.79 | $1.56 | 4,126,406.0 | +3.71% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.97 | $16.81 | $1.16 | 3,900,784.0 | +4.26% |
| 2024-11 | $17.19 | $16.25 | $0.94 | 4,062,199.0 | +2.82% |
| 2024-10 | $16.95 | $16.39 | $0.5575 | 3,027,488.0 | +0.30% |
| 2024-09 | $17.25 | $16.41 | $0.84 | 3,520,028.0 | -2.98% |
| 2024-08 | $17.14 | $15.29 | $1.86 | 4,833,854.0 | +2.09% |
| 2024-07 | $17.08 | $16.23 | $0.8549 | 4,083,332.0 | +2.76% |
| 2024-06 | $16.94 | $16.19 | $0.75 | 4,229,065.0 | -2.86% |
| 2024-05 | $16.94 | $15.86 | $1.08 | 7,155,531.0 | +0.96% |
| 2024-04 | $16.66 | $15.48 | $1.18 | 6,832,691.0 | +6.06% |
| 2024-03 | $16.11 | $15.49 | $0.615 | 6,751,477.0 | -0.19% |
| 2024-02 | $15.80 | $14.78 | $1.02 | 4,259,297.0 | +3.42% |
| 2024-01 | $15.72 | $14.75 | $0.97 | 4,586,304.0 | +0.80% |
3.13%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):