Holen Sie sich die Stockscreener-App
14.50
0.00%
0.00
Handel nachbörslich:
14.50
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $14.67 | $14.46 | $0.21 | 247,168.0 | +0.00% |
| 2025-12-11 | $14.68 | $14.50 | $0.1799 | 337,861.0 | -0.68% |
| 2025-12-10 | $14.65 | $14.50 | $0.15 | 356,257.0 | +0.34% |
| 2025-12-09 | $14.62 | $14.47 | $0.15 | 312,275.0 | +0.41% |
| 2025-12-08 | $14.54 | $14.31 | $0.23 | 387,627.0 | +0.56% |
| 2025-12-05 | $14.52 | $14.40 | $0.115 | 221,242.0 | -0.14% |
| 2025-12-04 | $14.50 | $14.34 | $0.16 | 263,388.0 | +0.35% |
| 2025-12-03 | $14.41 | $14.21 | $0.20 | 296,148.0 | +0.98% |
| 2025-12-02 | $14.29 | $14.11 | $0.1762 | 336,725.0 | +0.14% |
| 2025-12-01 | $14.33 | $14.15 | $0.18 | 328,784.0 | -0.77% |
| 2025-11-28 | $14.39 | $14.23 | $0.16 | 265,865.0 | +0.42% |
| 2025-11-26 | $14.39 | $14.17 | $0.2158 | 360,348.0 | +0.56% |
| 2025-11-25 | $14.21 | $13.91 | $0.305 | 333,915.0 | +0.85% |
| 2025-11-24 | $14.18 | $13.96 | $0.22 | 751,681.0 | -0.78% |
| 2025-11-21 | $14.22 | $13.80 | $0.42 | 527,894.0 | +2.90% |
| 2025-11-20 | $13.94 | $13.64 | $0.3049 | 751,842.0 | -0.14% |
| 2025-11-19 | $13.99 | $13.70 | $0.29 | 498,506.0 | +0.44% |
| 2025-11-18 | $13.80 | $13.45 | $0.355 | 449,570.0 | +1.33% |
| 2025-11-17 | $13.95 | $13.53 | $0.42 | 623,512.0 | -2.38% |
| 2025-11-14 | $13.92 | $13.72 | $0.20 | 301,661.0 | +0.14% |
| 2025-11-13 | $14.12 | $13.79 | $0.335 | 322,748.0 | -1.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.68 | $14.11 | $0.5698 | 3,334,643.0 | +1.19% |
| 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% |
Bain Capital Specialty Finance Inc-Aktien (BCSF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.78 | $15.03 | $0.75 | 6,614,100.0 | -0.46% |
| 2023-11 | $15.80 | $14.78 | $1.02 | 4,123,157.0 | +0.00% |
| 2023-10 | $15.64 | $14.60 | $1.04 | 4,406,763.0 | -1.11% |
| 2023-09 | $16.80 | $15.21 | $1.59 | 6,720,870.0 | -2.79% |
| 2023-08 | $15.91 | $14.55 | $1.36 | 4,958,579.0 | +7.00% |
| 2023-07 | $14.95 | $13.40 | $1.55 | 2,996,032.0 | +8.96% |
| 2023-06 | $13.78 | $12.24 | $1.54 | 4,073,631.0 | +9.93% |
| 2023-05 | $12.68 | $11.06 | $1.62 | 4,098,414.0 | +4.95% |
| 2023-04 | $12.17 | $11.13 | $1.04 | 3,265,157.0 | -1.76% |
| 2023-03 | $13.59 | $11.68 | $1.92 | 4,772,320.0 | -8.02% |
| 2023-02 | $13.55 | $12.73 | $0.82 | 2,360,964.0 | -2.99% |
| 2023-01 | $13.74 | $11.95 | $1.79 | 3,305,491.0 | +12.27% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):