Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bain Capital Specialty Finance Inc (NY: BCSF )

13.31 -0.29 (-2.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 13.47 13.49 13.08 13.31 346,360 -0.29(-2.13%)
Nov 25, 2022 13.50 13.63 13.48 13.60 48,623 +0.15(+1.12%)
Nov 23, 2022 13.54 13.64 13.40 13.45 159,680 -0.17(-1.25%)
Nov 22, 2022 13.56 13.63 13.39 13.62 201,067 +0.11(+0.81%)
Nov 21, 2022 13.45 13.51 13.36 13.51 121,256 +0.04(+0.30%)
Nov 18, 2022 13.73 13.75 13.39 13.47 136,503 -0.10(-0.74%)
Nov 17, 2022 13.44 13.62 13.39 13.57 128,173 +0.07(+0.52%)
Nov 16, 2022 13.78 13.80 13.47 13.50 164,529 -0.28(-2.03%)
Nov 15, 2022 13.90 14.22 13.70 13.78 309,286 +0.19(+1.40%)
Nov 14, 2022 13.60 13.75 13.45 13.59 154,817 -0.07(-0.51%)
Nov 11, 2022 13.32 14.00 13.32 13.66 399,724 +0.48(+3.64%)
Nov 10, 2022 12.87 13.60 12.87 13.18 291,614 +0.48(+3.78%)
Nov 09, 2022 12.82 12.99 12.59 12.70 232,763 -0.13(-1.01%)
Nov 08, 2022 13.00 13.00 12.71 12.83 122,708 -0.14(-1.08%)
Nov 07, 2022 12.77 13.09 12.77 12.97 173,564 +0.25(+1.97%)
Nov 04, 2022 12.64 12.93 12.52 12.72 191,432 +0.18(+1.44%)
Nov 03, 2022 12.45 12.71 12.37 12.54 162,771 +0.02(+0.16%)
Nov 02, 2022 12.61 12.74 12.45 12.52 143,175 -0.14(-1.11%)
Nov 01, 2022 12.72 12.77 12.61 12.66 112,084 +0.06(+0.48%)
Oct 31, 2022 12.71 12.89 12.56 12.60 227,292 -0.09(-0.71%)
Oct 28, 2022 12.50 12.86 12.44 12.69 274,044 +0.28(+2.26%)
Oct 27, 2022 12.54 12.65 12.35 12.41 142,922 -0.01(-0.08%)
Oct 26, 2022 12.26 12.62 12.26 12.42 238,916 +0.22(+1.80%)
Oct 25, 2022 12.09 12.44 12.01 12.20 423,367 +0.15(+1.24%)
Oct 24, 2022 11.91 12.17 11.90 12.05 281,388 +0.10(+0.84%)
Oct 21, 2022 12.13 12.13 11.60 11.95 184,598 -0.15(-1.24%)
Oct 20, 2022 12.08 12.24 12.04 12.10 138,091 +0.07(+0.58%)
Oct 19, 2022 12.11 12.34 11.90 12.03 204,048 -0.27(-2.20%)
Oct 18, 2022 12.49 12.57 12.06 12.30 367,483 +0.11(+0.90%)
Oct 17, 2022 12.21 12.40 12.10 12.19 153,038 +0.06(+0.49%)
Oct 14, 2022 12.45 12.48 12.11 12.13 159,079 -0.14(-1.14%)
Oct 13, 2022 11.76 12.32 11.52 12.27 495,847 +0.35(+2.94%)
Oct 12, 2022 11.84 12.02 11.66 11.92 168,393 +0.15(+1.27%)
Oct 11, 2022 11.60 12.01 11.51 11.77 212,433 +0.12(+1.03%)
Oct 10, 2022 11.94 12.04 11.63 11.65 160,861 -0.31(-2.59%)
Oct 07, 2022 12.16 12.16 11.88 11.96 158,442 -0.21(-1.73%)
Oct 06, 2022 12.26 12.39 12.16 12.17 94,567 -0.21(-1.70%)
Oct 05, 2022 12.55 12.55 12.19 12.38 139,058 -0.20(-1.59%)
Oct 04, 2022 12.23 12.63 12.14 12.58 144,463 +0.53(+4.40%)
Oct 03, 2022 11.97 12.11 11.76 12.05 275,461 +0.05(+0.42%)
Sep 30, 2022 12.19 12.38 11.96 12.00 159,716 -0.14(-1.15%)
Sep 29, 2022 12.52 12.56 11.94 12.14 233,034 -0.51(-4.03%)
Sep 28, 2022 12.29 12.72 12.28 12.65 190,071 +0.13(+1.01%)
Sep 27, 2022 12.36 12.68 12.35 12.52 287,009 +0.22(+1.82%)
Sep 26, 2022 12.90 12.95 12.26 12.30 420,884 -0.58(-4.54%)
Sep 23, 2022 13.33 13.37 12.84 12.88 257,716 -0.60(-4.48%)
Sep 22, 2022 13.84 13.87 13.48 13.49 111,235 -0.27(-1.98%)
Sep 21, 2022 13.92 13.95 13.76 13.76 73,017 -0.07(-0.49%)
Sep 20, 2022 13.95 13.98 13.80 13.83 55,619 -0.20(-1.46%)
Sep 19, 2022 13.85 14.09 13.77 14.03 63,303 +0.06(+0.42%)
Sep 16, 2022 14.07 14.15 13.92 13.97 476,430 -0.16(-1.10%)
Sep 15, 2022 14.12 14.28 14.08 14.13 73,041 +0.06(+0.42%)
Sep 14, 2022 14.10 14.15 14.01 14.07 93,102 -0.05(-0.34%)
Sep 13, 2022 14.19 14.29 14.07 14.12 93,087 -0.19(-1.29%)
Sep 12, 2022 14.38 14.42 14.26 14.31 139,911 -0.08(-0.54%)
Sep 09, 2022 14.28 14.45 14.28 14.38 88,946 +0.10(+0.68%)
Sep 08, 2022 14.16 14.32 14.14 14.29 78,700 +0.03(+0.20%)
Sep 07, 2022 14.26 14.28 14.13 14.26 75,382 +0.11(+0.76%)
Sep 06, 2022 14.27 14.25 14.01 14.15 85,106 -0.01(-0.07%)
Sep 02, 2022 14.32 14.36 14.16 14.16 89,288 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.