NYSE · BCSF · stock
Bain Capital Specialty Finance, Inc. (BCSF) stock price history
Every NYSE trading session of Bain Capital Specialty Finance, Inc. from Nov 15, 2018 to Sep 28, 2026: 1,975 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCSF adjusted close, 2018 to 2026
- $15.65
- All time high, 2025
- $13.78
- 52 week high, $10.95 low
- 1,975
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BCSF key facts
- Bain Capital Specialty Finance, Inc. (BCSF) closed at $11.13 on Sep 28, 2026 on NYSE.
- BCSF's all time high close is $15.65, set on Feb 28, 2025; its all time low close is $3.54 on Apr 6, 2020.
- BCSF's 52 week range is $10.95 to $13.78.
- BCSF returned -13.6% over the year to Sep 28, 2026 and +29.6% over five years.
- Since Nov 15, 2018 BCSF returned +47%, +5.0% a year compounded.
- BCSF's deepest drawdown was -62.4% from Feb 20, 2020 to Apr 6, 2020.
- DataCedar holds 1,975 daily sessions of BCSF history from Nov 15, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BCSF price chart, 2018 to 2026
BCSF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -9.3% |
| 6 months | -4.4% |
| Year to date | -13.4% |
| 1 year | -13.6% |
| 3 years | -0.4% |
| 5 years | +29.6% |
| 10 years | n/a |
| Since Nov 15, 2018 | +46.9% |
| Compound annual growth, 7.9 years | +5.0% |
BCSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.65 on Feb 28, 2025
- All time low close
- $3.54 on Apr 6, 2020
- 52 week high
- $13.78 on May 6, 2026
- 52 week low
- $10.95 on Sep 15, 2026
- Deepest drawdown
- -62.4% from Feb 20, 2020 to Apr 6, 2020, recovered Jan 19, 2022
- Best single session
- +18.9% on Mar 24, 2020
- Worst single session
- -26.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +42%
- Worst calendar year
- 2020, -29%
BCSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.05 | $13.78 | $10.95 | $11.13 | -14.4% | 82.5M | 185 |
| 2025 | $14.44 | $15.77 | $11.13 | $13.00 | -9.6% | 82.3M | 250 |
| 2024 | $11.07 | $14.49 | $10.87 | $14.38 | +29.5% | 57.8M | 252 |
| 2023 | $7.87 | $11.72 | $7.50 | $11.10 | +42.0% | 51.8M | 250 |
| 2022 | $9.09 | $9.85 | $7.34 | $7.82 | -13.3% | 46.3M | 251 |
| 2021 | $6.65 | $9.33 | $6.41 | $9.02 | +37.0% | 49.5M | 252 |
| 2020 | $9.32 | $9.49 | $3.46 | $6.59 | -28.9% | 77.4M | 253 |
| 2019 | $7.20 | $9.38 | $7.20 | $9.27 | +28.2% | 44.9M | 252 |
| 2018 | $7.58 | $7.92 | $6.37 | $7.23 | n/a | 13.2M | 30 |
BCSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.13 | -7.4% |
| August 2026 | $12.02 | -3.2% |
| July 2026 | $12.42 | -0.8% |
| June 2026 | $12.52 | -2.8% |
| May 2026 | $12.88 | -3.1% |
| April 2026 | $13.29 | +10.8% |
| March 2026 | $12.00 | -0.6% |
| February 2026 | $12.06 | -2.0% |
| January 2026 | $12.31 | -5.3% |
| December 2025 | $13.00 | +1.3% |
| November 2025 | $12.83 | +1.8% |
| October 2025 | $12.60 | -1.3% |
About the BCSF data
Daily bars. 1,975 sessions from Nov 15, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCGD Baron Global Durable Advantage ETF
- BCH Bank Of Chile
- BCO Brinks Co.
- BCS Barclays PLC
- BCSM Baron SMID Cap ETF
- BCSS Bain Capital GSS Investment Corp.
- BCSS.U Bain Capital GSS Investment Corp. Units, each consisting of one Class A Ordinary Share and one-fifth of one redeemable warrant
- BCSS.W Bain Capital GSS Investment Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
BCSF share price history
