Stockscreener 앱 받기
15.24
1.17%
-0.18
시간 외 거래:
15.24
Bain Capital Specialty Finance Inc 주식 (BCSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.44 | $15.14 | $0.30 | 461,699.0 | -1.17% |
| 2025-05-02 | $15.43 | $15.08 | $0.35 | 341,633.0 | +2.73% |
| 2025-05-01 | $15.41 | $14.95 | $0.46 | 266,770.0 | -1.90% |
| 2025-04-30 | $15.36 | $14.97 | $0.39 | 425,316.0 | -1.03% |
| 2025-04-29 | $15.71 | $15.26 | $0.45 | 170,276.0 | -0.51% |
| 2025-04-28 | $15.67 | $15.38 | $0.2861 | 220,466.0 | +0.06% |
| 2025-04-25 | $15.56 | $15.32 | $0.24 | 149,739.0 | +0.58% |
| 2025-04-24 | $15.54 | $15.01 | $0.53 | 218,676.0 | +2.66% |
| 2025-04-23 | $15.37 | $15.00 | $0.3651 | 185,622.0 | +1.48% |
| 2025-04-22 | $14.84 | $14.53 | $0.31 | 267,948.0 | +2.56% |
| 2025-04-21 | $14.93 | $14.36 | $0.5699 | 219,100.0 | -3.41% |
| 2025-04-17 | $15.06 | $14.65 | $0.4094 | 199,745.0 | +2.47% |
| 2025-04-16 | $14.86 | $14.54 | $0.3196 | 241,859.0 | -0.54% |
| 2025-04-15 | $14.86 | $14.53 | $0.33 | 315,925.0 | +1.03% |
| 2025-04-14 | $14.62 | $14.10 | $0.5199 | 410,393.0 | +2.11% |
| 2025-04-11 | $14.40 | $13.78 | $0.62 | 442,663.0 | -0.14% |
| 2025-04-10 | $14.69 | $14.10 | $0.59 | 740,460.0 | -4.55% |
| 2025-04-09 | $15.08 | $13.20 | $1.88 | 602,364.0 | +8.42% |
| 2025-04-08 | $14.87 | $13.60 | $1.27 | 511,248.0 | -3.37% |
| 2025-04-07 | $14.95 | $14.00 | $0.948 | 873,055.0 | -5.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.44 | $14.95 | $0.49 | 1,531,801.0 | -0.39% |
| 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% |
0.04%
0.76%
자본화:
|
볼륨(24시간):