Bain Capital Specialty Finance, Inc. (BCSF) stock
BCSFNYSEFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 9/3025% below fair value
$11.07+0.01 (+0.09%)
Close on Nov 13, 2026Market cap $718.09MP/E 11.5Yield –
Price history
Bain Capital Specialty Finance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$11.07
+0.09% on the day
52-week range
$10.00 – $14.70
-24.7% from the high
Change over 52 weeks
-20.2%
From $13.87 on Nov 13, 2025
Average volume
466,508
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.14 | $11.20 | $11.03 | $11.07 | +0.09% | 616,474 |
| Nov 12, 2026 | $11.26 | $11.26 | $11.05 | $11.06 | -1.86% | 516,934 |
| Nov 11, 2026 | $11.19 | $11.37 | $11.10 | $11.27 | +0.36% | 580,493 |
| Nov 10, 2026 | $10.80 | $11.31 | $10.70 | $11.23 | +2.37% | 492,160 |
| Nov 9, 2026 | $11.22 | $11.29 | $10.95 | $10.97 | -1.53% | 783,795 |
| Nov 6, 2026 | $11.05 | $11.30 | $10.99 | $11.14 | -0.27% | 452,470 |
| Nov 5, 2026 | $11.39 | $11.42 | $10.94 | $11.17 | -0.62% | 356,205 |
| Nov 4, 2026 | $10.95 | $11.36 | $10.95 | $11.24 | +3.31% | 448,559 |
| Nov 3, 2026 | $10.92 | $11.02 | $10.81 | $10.88 | -0.37% | 654,897 |
| Nov 2, 2026 | $10.80 | $11.00 | $10.79 | $10.92 | +1.39% | 379,261 |
| Oct 30, 2026 | $10.82 | $10.82 | $10.72 | $10.77 | -0.74% | 573,980 |
| Oct 29, 2026 | $10.69 | $10.86 | $10.63 | $10.85 | +2.36% | 388,979 |
| Oct 28, 2026 | $10.42 | $10.75 | $10.41 | $10.60 | +1.44% | 682,752 |
| Oct 27, 2026 | $10.17 | $10.49 | $10.15 | $10.45 | +3.98% | 590,529 |
| Oct 26, 2026 | $10.07 | $10.16 | $10.01 | $10.05 | -0.20% | 348,740 |
| Oct 23, 2026 | $10.12 | $10.19 | $10.04 | $10.07 | -1.66% | 436,390 |
| Oct 22, 2026 | $10.00 | $10.27 | $10.00 | $10.24 | +1.79% | 548,051 |
| Oct 21, 2026 | $10.12 | $10.21 | $10.00 | $10.06 | -0.69% | 569,709 |
| Oct 20, 2026 | $10.03 | $10.24 | $10.03 | $10.13 | +0.70% | 787,343 |
| Oct 19, 2026 | $10.28 | $10.28 | $10.05 | $10.06 | -1.95% | 533,226 |
| Oct 16, 2026 | $10.58 | $10.72 | $10.25 | $10.26 | -3.48% | 439,477 |
| Oct 15, 2026 | $10.55 | $10.82 | $10.48 | $10.63 | +1.63% | 428,998 |
| Oct 14, 2026 | $10.62 | $10.63 | $10.43 | $10.46 | -1.51% | 788,732 |
| Oct 13, 2026 | $10.74 | $10.79 | $10.58 | $10.62 | -0.56% | 667,224 |
| Oct 12, 2026 | $10.61 | $10.77 | $10.55 | $10.68 | +0.56% | 456,148 |
| Oct 9, 2026 | $10.77 | $10.82 | $10.61 | $10.62 | -1.48% | 416,026 |
| Oct 8, 2026 | $10.55 | $10.80 | $10.53 | $10.78 | +1.03% | 524,155 |
| Oct 7, 2026 | $10.75 | $10.78 | $10.55 | $10.67 | -1.39% | 635,949 |
| Oct 6, 2026 | $10.98 | $11.00 | $10.82 | $10.82 | -0.73% | 477,579 |
| Oct 5, 2026 | $11.05 | $11.25 | $10.89 | $10.90 | -1.36% | 623,608 |
| Oct 2, 2026 | $11.20 | $11.21 | $10.98 | $11.05 | -0.36% | 522,223 |
| Oct 1, 2026 | $11.01 | $11.15 | $10.95 | $11.09 | +0.45% | 405,309 |
| Sep 30, 2026 | $11.27 | $11.34 | $11.04 | $11.04 | -1.69% | 481,584 |
| Sep 29, 2026 | $11.14 | $11.35 | $11.05 | $11.23 | +0.90% | 744,680 |
| Sep 28, 2026 | $11.06 | $11.22 | $10.96 | $11.13 | +0.45% | 564,310 |
| Sep 25, 2026 | $11.13 | $11.14 | $11.00 | $11.08 | -0.36% | 478,108 |
| Sep 24, 2026 | $11.08 | $11.21 | $11.00 | $11.12 | +0.45% | 515,145 |
| Sep 23, 2026 | $11.14 | $11.18 | $11.06 | $11.07 | -1.34% | 428,518 |
| Sep 22, 2026 | $11.25 | $11.33 | $11.21 | $11.22 | +0.09% | 583,841 |
| Sep 21, 2026 | $11.15 | $11.25 | $11.11 | $11.21 | +1.08% | 337,970 |
| Sep 18, 2026 | $11.24 | $11.25 | $10.95 | $11.09 | -1.86% | 774,734 |
| Sep 17, 2026 | $11.09 | $11.46 | $11.09 | $11.30 | +1.99% | 579,372 |
| Sep 16, 2026 | $11.02 | $11.13 | $10.97 | $11.08 | +0.09% | 781,894 |
| Sep 15, 2026 | $11.13 | $11.13 | $10.95 | $11.07 | -3.23% | 753,609 |
| Sep 14, 2026 | $11.47 | $11.56 | $11.39 | $11.44 | -0.26% | 556,093 |
| Sep 11, 2026 | $11.55 | $11.58 | $11.38 | $11.47 | +0.61% | 518,570 |
| Sep 10, 2026 | $11.50 | $11.72 | $11.39 | $11.40 | -1.21% | 783,906 |
| Sep 9, 2026 | $11.61 | $11.62 | $11.50 | $11.54 | -0.77% | 429,428 |
| Sep 8, 2026 | $11.92 | $11.92 | $11.61 | $11.63 | -1.61% | 508,388 |
| Sep 4, 2026 | $11.77 | $11.97 | $11.76 | $11.82 | -0.42% | 246,708 |
| Sep 3, 2026 | $11.91 | $12.01 | $11.71 | $11.87 | +0.34% | 429,184 |
| Sep 2, 2026 | $11.94 | $11.94 | $11.50 | $11.83 | -0.59% | 531,236 |
| Sep 1, 2026 | $12.00 | $12.04 | $11.87 | $11.90 | -1.00% | 593,412 |
| Aug 31, 2026 | $11.93 | $12.13 | $11.89 | $12.02 | +0.75% | 506,428 |
| Aug 28, 2026 | $11.92 | $12.00 | $11.88 | $11.93 | +0.25% | 421,060 |
| Aug 27, 2026 | $11.90 | $12.07 | $11.87 | $11.90 | 0.00% | 382,789 |
| Aug 26, 2026 | $12.12 | $12.19 | $11.86 | $11.90 | -1.57% | 449,631 |
| Aug 25, 2026 | $12.15 | $12.19 | $12.02 | $12.09 | -0.25% | 411,215 |
| Aug 24, 2026 | $12.13 | $12.17 | $12.01 | $12.12 | +0.50% | 371,321 |
| Aug 21, 2026 | $12.15 | $12.17 | $12.00 | $12.06 | -0.33% | 363,574 |
| Aug 20, 2026 | $12.13 | $12.22 | $11.96 | $12.10 | +0.17% | 298,355 |
| Aug 19, 2026 | $12.07 | $12.20 | $11.98 | $12.08 | +0.08% | 465,540 |
| Aug 18, 2026 | $12.08 | $12.22 | $11.96 | $12.07 | +0.08% | 368,779 |
| Aug 17, 2026 | $12.27 | $12.27 | $11.87 | $12.06 | -3.90% | 897,347 |
| Aug 14, 2026 | $12.58 | $12.65 | $12.38 | $12.55 | -0.87% | 313,899 |
| Aug 13, 2026 | $12.78 | $12.86 | $12.61 | $12.66 | +0.08% | 466,809 |
| Aug 12, 2026 | $12.84 | $12.90 | $12.50 | $12.65 | -1.48% | 384,852 |
| Aug 11, 2026 | $13.10 | $13.10 | $12.70 | $12.84 | -0.85% | 387,528 |
| Aug 10, 2026 | $12.97 | $13.09 | $12.81 | $12.95 | -1.22% | 287,274 |
| Aug 7, 2026 | $12.87 | $13.22 | $12.87 | $13.11 | +1.31% | 801,911 |
| Aug 6, 2026 | $12.75 | $12.98 | $12.75 | $12.94 | +2.05% | 605,059 |
| Aug 5, 2026 | $12.92 | $12.92 | $12.62 | $12.68 | -2.01% | 239,432 |
| Aug 4, 2026 | $12.72 | $12.96 | $12.66 | $12.94 | +1.89% | 409,310 |
| Aug 3, 2026 | $12.42 | $12.73 | $12.42 | $12.70 | +2.25% | 199,013 |
| Jul 31, 2026 | $12.54 | $12.65 | $12.25 | $12.42 | -0.56% | 326,636 |
| Jul 30, 2026 | $12.67 | $12.80 | $12.36 | $12.49 | -1.34% | 171,442 |
| Jul 29, 2026 | $12.84 | $12.87 | $12.61 | $12.66 | -1.40% | 151,514 |
| Jul 28, 2026 | $12.65 | $12.88 | $12.59 | $12.84 | +2.15% | 171,527 |
| Jul 27, 2026 | $12.44 | $12.64 | $12.42 | $12.57 | +1.70% | 169,251 |
| Jul 24, 2026 | $12.47 | $12.59 | $12.31 | $12.36 | -0.80% | 185,596 |
| Jul 23, 2026 | $12.51 | $12.66 | $12.38 | $12.46 | -0.88% | 241,441 |
| Jul 22, 2026 | $12.87 | $12.93 | $12.53 | $12.57 | -1.95% | 258,497 |
| Jul 21, 2026 | $12.75 | $12.90 | $12.75 | $12.82 | +1.26% | 186,509 |
| Jul 20, 2026 | $12.71 | $12.83 | $12.54 | $12.66 | -0.24% | 364,533 |
| Jul 17, 2026 | $12.99 | $13.08 | $12.68 | $12.69 | -2.31% | 328,735 |
| Jul 16, 2026 | $12.85 | $13.02 | $12.70 | $12.99 | +1.09% | 336,089 |
| Jul 15, 2026 | $12.88 | $12.99 | $12.80 | $12.85 | +0.47% | 270,578 |
| Jul 14, 2026 | $12.68 | $12.86 | $12.65 | $12.79 | +0.87% | 319,297 |
| Jul 13, 2026 | $12.80 | $12.95 | $12.61 | $12.68 | -1.40% | 438,181 |
| Jul 10, 2026 | $12.74 | $12.92 | $12.61 | $12.86 | +2.47% | 287,722 |
| Jul 9, 2026 | $12.66 | $12.73 | $12.54 | $12.55 | -0.95% | 343,380 |
| Jul 8, 2026 | $12.70 | $12.78 | $12.60 | $12.67 | -0.16% | 276,913 |
| Jul 7, 2026 | $12.62 | $12.88 | $12.61 | $12.69 | +0.79% | 218,932 |
| Jul 6, 2026 | $12.68 | $12.77 | $12.58 | $12.59 | -0.40% | 299,121 |
| Jul 2, 2026 | $12.77 | $12.82 | $12.52 | $12.64 | +0.08% | 243,053 |
| Jul 1, 2026 | $12.62 | $12.79 | $12.48 | $12.63 | +0.88% | 277,828 |
| Jun 30, 2026 | $12.45 | $12.65 | $12.44 | $12.52 | +0.16% | 363,908 |
| Jun 29, 2026 | $12.24 | $12.54 | $12.24 | $12.50 | +1.87% | 392,270 |
| Jun 26, 2026 | $12.04 | $12.35 | $12.04 | $12.27 | +1.91% | 266,487 |
| Jun 25, 2026 | $11.97 | $12.09 | $11.88 | $12.04 | +0.50% | 336,008 |
| Jun 24, 2026 | $12.14 | $12.34 | $11.90 | $11.98 | -1.32% | 293,038 |
| Jun 23, 2026 | $12.15 | $12.25 | $12.08 | $12.14 | -0.33% | 302,486 |
| Jun 22, 2026 | $12.37 | $12.57 | $12.15 | $12.18 | -1.54% | 271,091 |
| Jun 18, 2026 | $12.40 | $12.57 | $12.28 | $12.37 | +0.08% | 659,493 |
| Jun 17, 2026 | $12.50 | $12.67 | $12.35 | $12.36 | -0.88% | 387,102 |
| Jun 16, 2026 | $12.40 | $12.63 | $12.37 | $12.47 | +0.81% | 416,261 |
| Jun 15, 2026 | $12.54 | $12.85 | $12.33 | $12.37 | -4.11% | 455,876 |
| Jun 12, 2026 | $12.89 | $13.01 | $12.79 | $12.90 | +0.08% | 354,543 |
| Jun 11, 2026 | $12.95 | $13.11 | $12.86 | $12.89 | -0.31% | 384,720 |
| Jun 10, 2026 | $12.90 | $13.00 | $12.85 | $12.93 | +0.86% | 463,932 |
| Jun 9, 2026 | $12.92 | $12.98 | $12.80 | $12.82 | -0.23% | 409,688 |
| Jun 8, 2026 | $12.89 | $13.04 | $12.65 | $12.85 | +0.47% | 296,903 |
| Jun 5, 2026 | $13.22 | $13.27 | $12.73 | $12.79 | -3.33% | 312,933 |
| Jun 4, 2026 | $12.86 | $13.30 | $12.83 | $13.23 | +3.60% | 315,048 |
| Jun 3, 2026 | $13.27 | $13.31 | $12.73 | $12.77 | -4.34% | 581,174 |
| Jun 2, 2026 | $13.30 | $13.50 | $13.29 | $13.35 | +0.15% | 353,193 |
| Jun 1, 2026 | $13.28 | $13.60 | $13.28 | $13.33 | +0.15% | 768,700 |
| May 29, 2026 | $13.31 | $13.56 | $13.28 | $13.31 | -0.08% | 382,989 |
| May 28, 2026 | $13.31 | $13.55 | $13.31 | $13.32 | -0.60% | 431,253 |
| May 27, 2026 | $13.39 | $13.69 | $13.34 | $13.40 | +0.37% | 255,493 |
| May 26, 2026 | $13.30 | $13.57 | $13.26 | $13.35 | +1.06% | 221,184 |
| May 22, 2026 | $13.37 | $13.41 | $13.16 | $13.21 | -0.68% | 359,758 |
| May 21, 2026 | $13.24 | $13.38 | $13.17 | $13.30 | +0.45% | 203,402 |
| May 20, 2026 | $13.16 | $13.41 | $13.10 | $13.24 | +0.99% | 303,586 |
| May 19, 2026 | $13.25 | $13.32 | $13.10 | $13.11 | -0.23% | 275,510 |
| May 18, 2026 | $13.40 | $13.52 | $13.14 | $13.14 | -1.65% | 247,200 |
| May 15, 2026 | $13.49 | $13.61 | $13.29 | $13.36 | -0.45% | 273,910 |
| May 14, 2026 | $13.54 | $13.69 | $13.42 | $13.42 | 0.00% | 243,907 |
| May 13, 2026 | $13.51 | $13.67 | $13.38 | $13.42 | -0.59% | 296,789 |
| May 12, 2026 | $13.60 | $13.99 | $13.31 | $13.50 | +1.50% | 381,458 |
| May 11, 2026 | $13.67 | $13.68 | $13.29 | $13.30 | -2.64% | 318,427 |
| May 8, 2026 | $13.81 | $13.82 | $13.47 | $13.66 | -1.09% | 309,434 |
| May 7, 2026 | $13.93 | $13.95 | $13.70 | $13.81 | -1.00% | 441,469 |
| May 6, 2026 | $14.11 | $14.24 | $13.75 | $13.95 | -0.78% | 352,493 |
| May 5, 2026 | $14.14 | $14.20 | $13.73 | $14.06 | -0.64% | 459,930 |
| May 4, 2026 | $13.94 | $14.23 | $13.85 | $14.15 | +1.51% | 590,854 |
| May 1, 2026 | $13.78 | $14.00 | $13.77 | $13.94 | +1.46% | 465,151 |
| Apr 30, 2026 | $13.42 | $13.74 | $13.35 | $13.74 | +2.92% | 307,147 |
| Apr 29, 2026 | $13.47 | $13.48 | $13.31 | $13.35 | -0.22% | 243,099 |
| Apr 28, 2026 | $13.19 | $13.44 | $13.18 | $13.38 | +1.21% | 239,804 |
| Apr 27, 2026 | $13.18 | $13.28 | $13.10 | $13.22 | +0.69% | 281,079 |
| Apr 24, 2026 | $13.12 | $13.27 | $13.02 | $13.13 | +0.08% | 270,101 |
| Apr 23, 2026 | $13.36 | $13.46 | $13.10 | $13.12 | -1.87% | 196,644 |
| Apr 22, 2026 | $13.38 | $13.55 | $13.33 | $13.37 | +0.53% | 233,218 |
| Apr 21, 2026 | $13.63 | $13.65 | $13.25 | $13.30 | -1.99% | 415,602 |
| Apr 20, 2026 | $13.50 | $13.70 | $13.40 | $13.57 | +0.22% | 840,601 |
| Apr 17, 2026 | $13.36 | $13.66 | $13.36 | $13.54 | +2.27% | 398,320 |
| Apr 16, 2026 | $13.32 | $13.38 | $13.22 | $13.24 | -0.45% | 307,485 |
| Apr 15, 2026 | $12.95 | $13.34 | $12.95 | $13.30 | +2.23% | 401,938 |
| Apr 14, 2026 | $12.76 | $13.10 | $12.76 | $13.01 | +2.44% | 351,198 |
| Apr 13, 2026 | $12.55 | $12.75 | $12.48 | $12.70 | +0.71% | 337,641 |
| Apr 10, 2026 | $12.58 | $12.69 | $12.55 | $12.61 | +0.88% | 328,534 |
| Apr 9, 2026 | $12.52 | $12.66 | $12.48 | $12.50 | -0.87% | 403,690 |
| Apr 8, 2026 | $12.80 | $12.85 | $12.51 | $12.61 | +0.96% | 564,103 |
| Apr 7, 2026 | $12.50 | $12.61 | $12.44 | $12.49 | -0.72% | 584,588 |
| Apr 6, 2026 | $12.55 | $12.80 | $12.53 | $12.58 | 0.00% | 590,999 |
| Apr 2, 2026 | $12.25 | $12.62 | $12.11 | $12.58 | +2.28% | 548,611 |
| Apr 1, 2026 | $12.45 | $12.45 | $12.14 | $12.30 | -0.81% | 599,388 |
| Mar 31, 2026 | $12.43 | $12.50 | $12.21 | $12.40 | +1.31% | 435,292 |
| Mar 30, 2026 | $12.10 | $12.41 | $12.06 | $12.24 | +1.66% | 511,638 |
| Mar 27, 2026 | $12.21 | $12.38 | $12.03 | $12.04 | -1.71% | 612,116 |
| Mar 26, 2026 | $12.38 | $12.57 | $12.23 | $12.25 | -1.29% | 317,204 |
| Mar 25, 2026 | $12.40 | $12.51 | $12.23 | $12.41 | +1.47% | 485,615 |
| Mar 24, 2026 | $12.30 | $12.43 | $12.23 | $12.23 | -1.92% | 266,013 |
| Mar 23, 2026 | $12.32 | $12.53 | $12.11 | $12.47 | +2.89% | 456,500 |
| Mar 20, 2026 | $12.35 | $12.42 | $12.08 | $12.12 | -1.46% | 818,392 |
| Mar 19, 2026 | $12.23 | $12.41 | $12.18 | $12.30 | +0.24% | 381,464 |
| Mar 18, 2026 | $12.24 | $12.50 | $12.24 | $12.27 | -0.32% | 527,003 |
| Mar 17, 2026 | $12.09 | $12.49 | $12.05 | $12.31 | +2.75% | 589,920 |
| Mar 16, 2026 | $12.01 | $12.09 | $11.82 | $11.98 | -2.84% | 676,651 |
| Mar 13, 2026 | $12.58 | $12.72 | $12.33 | $12.33 | -0.72% | 963,590 |
| Mar 12, 2026 | $12.43 | $12.59 | $12.35 | $12.42 | -0.96% | 946,797 |
| Mar 11, 2026 | $12.45 | $12.61 | $12.37 | $12.54 | +0.64% | 630,415 |
| Mar 10, 2026 | $12.55 | $12.68 | $12.36 | $12.46 | -0.48% | 540,844 |
| Mar 9, 2026 | $12.53 | $12.58 | $12.28 | $12.52 | -1.11% | 640,071 |
| Mar 6, 2026 | $12.81 | $12.83 | $12.64 | $12.66 | -1.94% | 362,912 |
| Mar 5, 2026 | $12.73 | $13.14 | $12.73 | $12.91 | +1.25% | 354,400 |
| Mar 4, 2026 | $12.70 | $12.84 | $12.49 | $12.75 | +1.51% | 364,316 |
| Mar 3, 2026 | $12.54 | $12.76 | $12.43 | $12.56 | -2.41% | 605,663 |
| Mar 2, 2026 | $12.66 | $13.01 | $12.51 | $12.87 | -0.31% | 717,998 |
| Feb 27, 2026 | $12.85 | $13.11 | $12.43 | $12.91 | +1.25% | 922,410 |
| Feb 26, 2026 | $13.33 | $13.38 | $12.69 | $12.75 | -3.92% | 1,778,827 |
| Feb 25, 2026 | $13.15 | $13.30 | $12.92 | $13.27 | +0.99% | 621,799 |
| Feb 24, 2026 | $12.90 | $13.38 | $12.90 | $13.14 | +2.42% | 1,012,743 |
| Feb 23, 2026 | $13.45 | $13.54 | $12.81 | $12.83 | -4.96% | 881,022 |
| Feb 20, 2026 | $13.45 | $13.67 | $13.17 | $13.50 | 0.00% | 854,883 |
| Feb 19, 2026 | $13.59 | $13.62 | $13.29 | $13.50 | -1.39% | 455,979 |
| Feb 18, 2026 | $13.50 | $13.74 | $13.36 | $13.69 | +1.63% | 421,372 |
| Feb 17, 2026 | $13.59 | $13.71 | $13.30 | $13.47 | -0.66% | 402,373 |
| Feb 13, 2026 | $13.49 | $13.71 | $13.32 | $13.56 | +0.67% | 571,136 |
| Feb 12, 2026 | $13.65 | $13.83 | $13.23 | $13.47 | -0.88% | 482,536 |
| Feb 11, 2026 | $13.76 | $13.82 | $13.49 | $13.59 | -1.52% | 525,773 |
| Feb 10, 2026 | $13.50 | $13.80 | $13.45 | $13.80 | +2.30% | 581,995 |
| Feb 9, 2026 | $13.08 | $13.49 | $13.01 | $13.49 | +2.90% | 729,019 |
| Feb 6, 2026 | $13.16 | $13.25 | $13.01 | $13.11 | 0.00% | 575,574 |
| Feb 5, 2026 | $13.12 | $13.21 | $12.91 | $13.11 | -0.08% | 997,104 |
| Feb 4, 2026 | $12.74 | $13.26 | $12.68 | $13.12 | +4.04% | 929,180 |
| Feb 3, 2026 | $12.87 | $12.91 | $12.53 | $12.61 | -2.17% | 778,981 |
| Feb 2, 2026 | $13.09 | $13.10 | $12.49 | $12.89 | -2.13% | 542,262 |
| Jan 30, 2026 | $13.13 | $13.22 | $12.96 | $13.17 | -0.15% | 449,398 |
| Jan 29, 2026 | $13.20 | $13.28 | $13.08 | $13.19 | +0.15% | 403,999 |
| Jan 28, 2026 | $13.47 | $13.55 | $13.17 | $13.17 | -1.86% | 303,845 |
| Jan 27, 2026 | $13.36 | $13.57 | $13.32 | $13.42 | +0.22% | 327,186 |
| Jan 26, 2026 | $13.64 | $13.69 | $13.30 | $13.39 | -1.83% | 605,104 |
| Jan 23, 2026 | $13.72 | $13.76 | $13.61 | $13.64 | -0.51% | 265,389 |
| Jan 22, 2026 | $13.85 | $13.87 | $13.68 | $13.71 | -0.15% | 260,566 |
| Jan 21, 2026 | $13.50 | $13.80 | $13.50 | $13.73 | +1.48% | 377,210 |
| Jan 20, 2026 | $13.60 | $13.63 | $13.46 | $13.53 | -1.60% | 400,881 |
| Jan 16, 2026 | $14.01 | $14.04 | $13.75 | $13.75 | -2.00% | 284,914 |
| Jan 15, 2026 | $13.87 | $14.03 | $13.73 | $14.03 | +1.52% | 369,100 |
| Jan 14, 2026 | $13.61 | $13.87 | $13.57 | $13.82 | +1.32% | 358,600 |
| Jan 13, 2026 | $13.88 | $13.93 | $13.59 | $13.64 | -1.87% | 443,720 |
| Jan 12, 2026 | $13.86 | $14.04 | $13.85 | $13.90 | -0.64% | 295,691 |
| Jan 9, 2026 | $14.01 | $14.08 | $13.97 | $13.99 | +0.29% | 309,134 |
| Jan 8, 2026 | $13.49 | $14.10 | $13.49 | $13.95 | +3.03% | 454,847 |
| Jan 7, 2026 | $13.79 | $13.86 | $13.50 | $13.54 | -3.42% | 419,685 |
| Jan 6, 2026 | $14.25 | $14.25 | $13.88 | $14.02 | -1.48% | 257,260 |
| Jan 5, 2026 | $14.00 | $14.35 | $14.00 | $14.23 | +1.93% | 354,330 |
| Jan 2, 2026 | $13.96 | $14.07 | $13.77 | $13.96 | +0.36% | 382,652 |
| Dec 31, 2025 | $13.82 | $13.99 | $13.82 | $13.91 | 0.00% | 480,882 |
| Dec 30, 2025 | $13.85 | $13.99 | $13.80 | $13.91 | +0.65% | 745,633 |
| Dec 29, 2025 | $13.97 | $14.14 | $13.81 | $13.82 | -0.79% | 820,419 |
| Dec 26, 2025 | $13.83 | $13.99 | $13.83 | $13.93 | +0.80% | 322,065 |
| Dec 24, 2025 | $13.70 | $13.87 | $13.69 | $13.82 | +1.17% | 401,512 |
| Dec 23, 2025 | $13.75 | $13.86 | $13.65 | $13.66 | -0.44% | 513,160 |
| Dec 22, 2025 | $13.82 | $13.89 | $13.65 | $13.72 | -1.22% | 473,465 |
| Dec 19, 2025 | $14.24 | $14.24 | $13.83 | $13.89 | +0.14% | 1,021,079 |
| Dec 18, 2025 | $13.85 | $13.88 | $13.68 | $13.87 | +0.95% | 394,008 |
| Dec 17, 2025 | $13.82 | $14.00 | $13.74 | $13.74 | -1.15% | 400,521 |
| Dec 16, 2025 | $13.85 | $13.92 | $13.76 | $13.90 | -3.14% | 309,097 |
| Dec 15, 2025 | $14.64 | $14.70 | $14.27 | $14.35 | -1.03% | 463,231 |
| Dec 12, 2025 | $14.58 | $14.67 | $14.46 | $14.50 | 0.00% | 247,168 |
| Dec 11, 2025 | $14.59 | $14.68 | $14.50 | $14.50 | -0.68% | 338,517 |
| Dec 10, 2025 | $14.54 | $14.65 | $14.50 | $14.60 | +0.34% | 347,612 |
| Dec 9, 2025 | $14.53 | $14.62 | $14.47 | $14.55 | +0.41% | 312,891 |
| Dec 8, 2025 | $14.33 | $14.54 | $14.31 | $14.49 | +0.56% | 388,550 |
| Dec 5, 2025 | $14.41 | $14.52 | $14.40 | $14.41 | -0.14% | 221,542 |
| Dec 4, 2025 | $14.43 | $14.50 | $14.34 | $14.43 | +0.35% | 264,768 |
| Dec 3, 2025 | $14.27 | $14.41 | $14.21 | $14.38 | +0.98% | 296,620 |
| Dec 2, 2025 | $14.24 | $14.29 | $14.11 | $14.24 | +0.14% | 337,255 |
| Dec 1, 2025 | $14.30 | $14.33 | $14.15 | $14.22 | -0.77% | 328,984 |
| Nov 28, 2025 | $14.23 | $14.39 | $14.23 | $14.33 | +0.42% | 267,232 |
| Nov 26, 2025 | $14.19 | $14.39 | $14.17 | $14.27 | +0.56% | 361,046 |
| Nov 25, 2025 | $14.12 | $14.22 | $13.91 | $14.19 | +0.85% | 335,215 |
| Nov 24, 2025 | $14.09 | $14.18 | $13.96 | $14.07 | -0.78% | 753,705 |
| Nov 21, 2025 | $13.80 | $14.22 | $13.80 | $14.18 | +2.90% | 529,195 |
| Nov 20, 2025 | $13.84 | $13.94 | $13.64 | $13.78 | -0.14% | 757,154 |
| Nov 19, 2025 | $13.79 | $13.99 | $13.70 | $13.80 | +0.44% | 500,076 |
| Nov 18, 2025 | $13.53 | $13.81 | $13.45 | $13.74 | +1.33% | 450,193 |
| Nov 17, 2025 | $13.92 | $13.95 | $13.53 | $13.56 | -2.38% | 625,921 |
| Nov 14, 2025 | $13.80 | $13.92 | $13.72 | $13.89 | +0.14% | 302,112 |
| Nov 13, 2025 | $14.00 | $14.12 | $13.79 | $13.87 | -1.00% | 333,377 |
| Nov 12, 2025 | $13.82 | $14.13 | $13.76 | $14.01 | +2.04% | 322,350 |
| Nov 11, 2025 | $13.69 | $13.83 | $13.49 | $13.73 | -1.36% | 499,170 |
| Nov 10, 2025 | $13.92 | $14.05 | $13.73 | $13.92 | +0.22% | 413,371 |
| Nov 7, 2025 | $13.81 | $13.96 | $13.67 | $13.89 | +1.02% | 367,852 |
| Nov 6, 2025 | $13.99 | $14.15 | $13.69 | $13.75 | -1.36% | 312,219 |
| Nov 5, 2025 | $13.91 | $13.94 | $13.47 | $13.94 | -0.21% | 392,529 |
| Nov 4, 2025 | $14.06 | $14.13 | $13.90 | $13.97 | -0.85% | 300,327 |
| Nov 3, 2025 | $14.01 | $14.14 | $13.85 | $14.09 | – | 256,157 |
Seasonality
BCSF return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 1.3% | -7.0% | 3.6% | 0.2% | 1.2% | 0.5% | 2.9% | -3.3% | -0.6% | 5.6% | 0.4% |
| Months up | 7 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 7 of 8 | 2 of 8 | 3 of 8 | 6 of 8 | 6 of 8 |
| 2026 | -5.3% | -2.0% | -0.6% | 10.8% | -3.1% | -2.8% | -0.8% | -3.2% | -4.7% | -2.4% | 2.8% | |
| 2025 | 3.7% | 5.0% | -10.5% | -7.8% | 2.7% | -1.5% | -0.3% | 5.5% | -7.2% | -1.3% | 1.8% | 1.3% |
| 2024 | 0.8% | 3.4% | 2.7% | 6.1% | 1.0% | -0.2% | 2.8% | 2.1% | -0.4% | 0.3% | 2.8% | 5.0% |
| 2023 | 12.3% | -3.0% | -5.1% | -1.8% | 5.0% | 13.1% | 9.0% | 7.0% | -0.1% | -1.1% | 0.0% | 2.3% |
| 2022 | 4.9% | -0.8% | 0.6% | -1.3% | -5.0% | -4.5% | 6.3% | 1.8% | -16.3% | 5.0% | 7.3% | -9.3% |
| 2021 | 3.1% | 12.5% | 7.5% | 8.1% | -0.1% | -2.0% | -1.2% | 0.1% | 0.3% | 5.1% | -2.1% | 1.9% |
| 2020 | 0.2% | -6.7% | -47.9% | 9.6% | 7.6% | 6.4% | -9.1% | 6.9% | -2.1% | -10.2% | 28.8% | 5.7% |
| 2019 | 17.8% | 2.2% | -2.5% | 4.9% | -6.7% | 0.7% | -2.8% | 3.0% | 4.0% | -0.1% | 3.0% | 3.3% |
| 2018 | -6.7% |
See a number that looks wrong?