Stockscreener 앱 받기
13.97
0.85%
-0.12
시간 외 거래:
13.99
0.02
+0.14%
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $14.13 | $13.89 | $0.235 | 300,297.0 | -0.85% |
| 2025-11-03 | $14.14 | $13.85 | $0.29 | 256,157.0 | +0.14% |
| 2025-10-31 | $14.18 | $13.92 | $0.255 | 381,384.0 | +0.14% |
| 2025-10-30 | $14.13 | $13.88 | $0.2456 | 369,602.0 | -0.78% |
| 2025-10-29 | $14.41 | $14.12 | $0.2962 | 260,621.0 | -1.73% |
| 2025-10-28 | $14.55 | $14.35 | $0.20 | 350,687.0 | +0.77% |
| 2025-10-27 | $14.32 | $14.09 | $0.23 | 216,744.0 | +1.42% |
| 2025-10-24 | $14.28 | $14.01 | $0.27 | 353,351.0 | -0.14% |
| 2025-10-23 | $14.21 | $14.05 | $0.1698 | 328,479.0 | +0.64% |
| 2025-10-22 | $14.31 | $14.01 | $0.298 | 361,977.0 | -1.41% |
| 2025-10-21 | $14.28 | $14.00 | $0.28 | 266,136.0 | +1.57% |
| 2025-10-20 | $14.03 | $13.76 | $0.27 | 390,614.0 | +0.86% |
| 2025-10-17 | $13.94 | $13.66 | $0.28 | 529,840.0 | +1.68% |
| 2025-10-16 | $14.00 | $13.66 | $0.34 | 361,310.0 | -2.36% |
| 2025-10-15 | $14.23 | $13.88 | $0.355 | 354,860.0 | -0.57% |
| 2025-10-14 | $14.10 | $13.54 | $0.5599 | 510,288.0 | +2.70% |
| 2025-10-13 | $13.72 | $13.30 | $0.42 | 453,840.0 | +3.16% |
| 2025-10-10 | $13.49 | $13.23 | $0.2589 | 428,236.0 | -1.04% |
| 2025-10-09 | $13.74 | $13.32 | $0.42 | 697,089.0 | -1.97% |
| 2025-10-08 | $13.97 | $13.67 | $0.30 | 561,803.0 | -0.58% |
| 2025-10-07 | $14.06 | $13.62 | $0.44 | 464,666.0 | -1.43% |
Bain Capital Specialty Finance Inc 주식 (BCSF) 연도별 가격 이력
이 심층 분석에서는 Bain Capital Specialty Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bain Capital Specialty Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.14 | $13.85 | $0.29 | 856,751.0 | -0.71% |
| 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 주식 (BCSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BCSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.45%
5.29%
자본화:
|
볼륨(24시간):