Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bain Capital Specialty Finance Inc (NY: BCSF )

16.99 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 9.876 10.06 9.810 9.980 177,562 +0.09(+0.88%)
May 05, 2023 9.850 9.972 9.798 9.893 114,716 +0.19(+1.97%)
May 04, 2023 9.815 9.824 9.632 9.702 207,560 -0.19(-1.94%)
May 03, 2023 9.876 10.08 9.876 9.893 203,621 +0.02(+0.18%)
May 02, 2023 10.15 10.15 9.798 9.876 230,499 -0.37(-3.65%)
May 01, 2023 10.20 10.33 10.09 10.25 381,412 +0.05(+0.51%)
Apr 28, 2023 9.989 10.22 9.989 10.20 271,483 +0.24(+2.36%)
Apr 27, 2023 9.937 9.980 9.693 9.963 431,463 +0.01(+0.09%)
Apr 26, 2023 10.05 10.21 9.920 9.954 308,088 -0.09(-0.87%)
Apr 25, 2023 10.15 10.22 9.980 10.04 218,392 -0.20(-1.96%)
Apr 24, 2023 10.15 10.34 10.15 10.24 153,027 +0.06(+0.60%)
Apr 21, 2023 10.21 10.22 10.12 10.18 137,842 -0.03(-0.26%)
Apr 20, 2023 10.30 10.35 10.16 10.21 133,418 -0.13(-1.26%)
Apr 19, 2023 10.19 10.36 10.11 10.34 134,544 +0.14(+1.37%)
Apr 18, 2023 10.33 10.44 10.16 10.20 215,614 -0.32(-3.06%)
Apr 17, 2023 10.49 10.53 10.41 10.52 218,745 +0.02(+0.17%)
Apr 14, 2023 10.53 10.60 10.47 10.50 133,741 -0.01(-0.08%)
Apr 13, 2023 10.31 10.55 10.30 10.51 202,021 +0.18(+1.77%)
Apr 12, 2023 10.26 10.39 10.24 10.33 189,088 +0.14(+1.37%)
Apr 11, 2023 10.15 10.28 10.07 10.19 291,068 +0.06(+0.60%)
Apr 10, 2023 10.21 10.27 10.02 10.13 154,488 -0.10(-1.02%)
Apr 06, 2023 10.21 10.29 10.19 10.23 88,258 +0.04(+0.43%)
Apr 05, 2023 10.24 10.29 10.12 10.19 132,619 -0.12(-1.18%)
Apr 04, 2023 10.35 10.43 10.24 10.31 159,336 -0.07(-0.67%)
Apr 03, 2023 10.38 10.48 10.30 10.38 176,242 +0.00(+0.00%)
Mar 31, 2023 10.34 10.42 10.32 10.38 173,464 +0.09(+0.85%)
Mar 30, 2023 10.35 10.42 10.28 10.29 217,566 +0.03(+0.34%)
Mar 29, 2023 10.24 10.30 10.16 10.26 220,893 +0.08(+0.75%)
Mar 28, 2023 10.27 10.33 10.13 10.18 228,543 -0.10(-0.98%)
Mar 27, 2023 10.37 10.37 10.26 10.28 175,517 +0.10(+0.99%)
Mar 24, 2023 9.964 10.19 9.922 10.18 144,253 +0.14(+1.43%)
Mar 23, 2023 10.13 10.23 9.989 10.04 149,458 -0.03(-0.34%)
Mar 22, 2023 10.23 10.34 10.07 10.07 181,676 -0.16(-1.57%)
Mar 21, 2023 10.06 10.27 10.06 10.23 170,209 +0.26(+2.62%)
Mar 20, 2023 10.13 10.21 9.880 9.972 274,956 -0.16(-1.58%)
Mar 17, 2023 10.19 10.23 9.960 10.13 636,169 -0.12(-1.15%)
Mar 16, 2023 10.14 10.35 9.850 10.25 275,920 +0.06(+0.58%)
Mar 15, 2023 10.04 10.21 9.939 10.19 336,893 -0.05(-0.49%)
Mar 14, 2023 10.31 10.47 10.18 10.24 253,296 +0.09(+0.91%)
Mar 13, 2023 10.15 10.30 9.871 10.15 298,006 -0.13(-1.31%)
Mar 10, 2023 10.71 10.71 10.16 10.28 402,914 -0.42(-3.94%)
Mar 09, 2023 11.09 11.09 10.70 10.71 156,114 -0.41(-3.72%)
Mar 08, 2023 11.18 11.18 11.02 11.12 142,858 -0.01(-0.08%)
Mar 07, 2023 11.36 11.36 11.01 11.13 222,517 -0.19(-1.64%)
Mar 06, 2023 11.45 11.45 11.28 11.31 233,141 -0.14(-1.25%)
Mar 03, 2023 11.27 11.47 11.26 11.46 202,570 +0.30(+2.65%)
Mar 02, 2023 11.00 11.17 10.88 11.16 265,762 +0.08(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.