Premium
Bain Capital Specialty Finance Inc (BCSF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.85947712418 | 12.24 | 12.8224 | 12.24 | 319285 | 12.56062643 | CS |
| 4 | -0.295 | -2.289483896 | 12.885 | 13.11 | 11.8775 | 365212 | 12.50422475 | CS |
| 12 | 0.04 | 0.318725099602 | 12.55 | 14.2367 | 11.8775 | 360284 | 13.11385058 | CS |
| 26 | -1.66 | -11.649122807 | 14.25 | 14.25 | 11.8176 | 461728 | 12.99561906 | CS |
| 52 | -2.53 | -16.7328042328 | 15.12 | 15.84 | 11.8176 | 408618 | 13.62353604 | CS |
| 156 | -0.97 | -7.15339233038 | 13.56 | 19.2065 | 11.8176 | 302359 | 14.94299409 | CS |
| 260 | -3 | -19.2431045542 | 15.59 | 19.2065 | 11.06 | 253157 | 14.70356636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 12.59 | -0.05 | -0.40 | 12.68 | 12.77 | 12.58 | 299152 |
| 1783032000 | 12.64 | 0.01 | 0.08 | 12.77 | 12.8224 | 12.52 | 243072 |
| 1782945600 | 12.63 | 0.11 | 0.88 | 12.62 | 12.79 | 12.48 | 277844 |
| 1782859200 | 12.52 | 0.02 | 0.16 | 12.45 | 12.65 | 12.4364 | 363932 |
| 1782772800 | 12.5 | 0.23 | 1.87 | 12.24 | 12.54 | 12.24 | 392292 |
| 1782513600 | 12.27 | 0.23 | 1.91 | 12.04 | 12.35 | 12.03 | 266512 |
| 1782427200 | 12.04 | 0.06 | 0.50 | 11.97 | 12.09 | 11.8775 | 336035 |
| 1782340800 | 11.98 | -0.16 | -1.32 | 12.14 | 12.34 | 11.9 | 292666 |
| 1782254400 | 12.14 | -0.04 | -0.33 | 12.15 | 12.25 | 12.08 | 302515 |
| 1782168000 | 12.18 | -0.19 | -1.54 | 12.37 | 12.57 | 12.15 | 271122 |
| 1781822400 | 12.37 | 0.01 | 0.08 | 12.4 | 12.5699 | 12.28 | 659512 |
| 1781736000 | 12.36 | -0.11 | -0.88 | 12.5 | 12.674 | 12.35 | 387122 |
| 1781649600 | 12.47 | 0.1 | 0.81 | 12.4 | 12.625 | 12.37 | 416296 |
| 1781563200 | 12.37 | -0.53 | -4.11 | 12.54 | 12.8508 | 12.33 | 456449 |
| 1781304000 | 12.9 | 0.01 | 0.08 | 12.89 | 13.0099 | 12.79 | 353131 |
| 1781217600 | 12.89 | -0.04 | -0.31 | 12.95 | 13.11 | 12.86 | 384728 |
| 1781131200 | 12.93 | 0.11 | 0.86 | 12.9 | 13 | 12.85 | 463956 |
| 1781044800 | 12.82 | -0.03 | -0.23 | 12.92 | 12.98 | 12.8 | 409707 |
| 1780958400 | 12.85 | 0.06 | 0.47 | 12.885 | 13.04 | 12.65 | 296932 |
| 1780699200 | 12.79 | -0.44 | -3.33 | 13.22 | 13.27 | 12.73 | 312857 |
| 1780612800 | 13.23 | 0.46 | 3.60 | 12.86 | 13.3 | 12.83 | 315066 |
| 1780526400 | 12.77 | -0.58 | -4.34 | 13.28 | 13.31 | 12.725 | 581198 |
| 1780440000 | 13.35 | 0.02 | 0.15 | 13.3 | 13.5 | 13.29 | 353217 |
| 1780353600 | 13.33 | 0.02 | 0.15 | 13.28 | 13.6025 | 13.28 | 768512 |
| 1780094400 | 13.31 | -0.01 | -0.08 | 13.31 | 13.555 | 13.28 | 383011 |
| 1780008000 | 13.32 | -0.08 | -0.60 | 13.31 | 13.55 | 13.31 | 431281 |
| 1779921600 | 13.4 | 0.05 | 0.37 | 13.39 | 13.6883 | 13.34 | 255514 |
| 1779835200 | 13.35 | 0.14 | 1.06 | 13.3 | 13.57 | 13.2601 | 216827 |
| 1779489600 | 13.21 | -0.09 | -0.68 | 13.37 | 13.41 | 13.16 | 359776 |
| 1779403200 | 13.3 | 0.06 | 0.45 | 13.24 | 13.38 | 13.17 | 203419 |
| 1779316800 | 13.24 | 0.13 | 0.99 | 13.16 | 13.4123 | 13.1 | 303399 |
| 1779230400 | 13.11 | -0.03 | -0.23 | 13.25 | 13.32 | 13.1 | 275530 |
| 1779144000 | 13.14 | -0.22 | -1.65 | 13.4 | 13.5163 | 13.14 | 247215 |
| 1778884800 | 13.36 | -0.06 | -0.45 | 13.49 | 13.61 | 13.29 | 273816 |
| 1778798400 | 13.42 | 0 | 0.00 | 13.54 | 13.691 | 13.42 | 243929 |
| 1778712000 | 13.42 | -0.08 | -0.59 | 13.51 | 13.6667 | 13.38 | 296802 |
| 1778625600 | 13.5 | 0.2 | 1.50 | 13.6 | 13.99 | 13.31 | 381465 |
| 1778539200 | 13.3 | -0.36 | -2.64 | 13.67 | 13.68 | 13.29 | 317594 |
| 1778280000 | 13.66 | -0.15 | -1.09 | 13.81 | 13.82 | 13.47 | 309404 |
| 1778193600 | 13.81 | -0.14 | -1.00 | 13.93 | 13.95 | 13.7 | 441496 |
| 1778107200 | 13.95 | -0.11 | -0.78 | 14.11 | 14.2367 | 13.75 | 352124 |
| 1778020800 | 14.06 | -0.09 | -0.64 | 14.14 | 14.1952 | 13.73 | 459960 |
| 1777934400 | 14.15 | 0.21 | 1.51 | 13.94 | 14.23 | 13.85 | 590885 |
| 1777675200 | 13.94 | 0.2 | 1.46 | 13.78 | 14 | 13.7663 | 465086 |
| 1777588800 | 13.74 | 0.39 | 2.92 | 13.42 | 13.74 | 13.35 | 307165 |
| 1777502400 | 13.35 | -0.03 | -0.22 | 13.47 | 13.48 | 13.31 | 243113 |
| 1777416000 | 13.38 | 0.16 | 1.21 | 13.19 | 13.44 | 13.175 | 239832 |
| 1777329600 | 13.22 | 0.09 | 0.69 | 13.16 | 13.28 | 13.1 | 281097 |
| 1777070400 | 13.13 | 0.01 | 0.08 | 13.12 | 13.27 | 13.0201 | 270120 |
| 1776984000 | 13.12 | -0.25 | -1.87 | 13.36 | 13.46 | 13.095 | 196661 |
| 1776897600 | 13.37 | 0.07 | 0.53 | 13.38 | 13.5511 | 13.33 | 233236 |
| 1776811200 | 13.3 | -0.27 | -1.99 | 13.63 | 13.66 | 13.25 | 414972 |
| 1776724800 | 13.57 | 0.03 | 0.22 | 13.5 | 13.7 | 13.4 | 840081 |
| 1776465600 | 13.54 | 0.3 | 2.27 | 13.36 | 13.66 | 13.35 | 398357 |
| 1776379200 | 13.24 | -0.06 | -0.45 | 13.32 | 13.38 | 13.22 | 307503 |
| 1776292800 | 13.3 | 0.29 | 2.23 | 12.95 | 13.34 | 12.95 | 401962 |
| 1776206400 | 13.01 | 0.31 | 2.44 | 12.76 | 13.1 | 12.76 | 351227 |
| 1776120000 | 12.7 | 0.09 | 0.71 | 12.55 | 12.75 | 12.48 | 337658 |
| 1775860800 | 12.61 | 0.11 | 0.88 | 12.58 | 12.69 | 12.55 | 328549 |
| 1775774400 | 12.5 | -0.11 | -0.87 | 12.52 | 12.658 | 12.48 | 403694 |
| 1775688000 | 12.61 | 0.12 | 0.96 | 12.8 | 12.85 | 12.5101 | 552517 |
| 1775601600 | 12.49 | -0.09 | -0.72 | 12.5 | 12.605 | 12.44 | 582876 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
