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 | -0.185 | -1.02068965517 | 18.125 | 18.35 | 17.77 | 230337 | 18.10606313 | CS |
| 4 | 0.87 | 5.09666080844 | 17.07 | 18.35 | 16.79 | 206346 | 17.78075653 | CS |
| 12 | 1.02 | 6.02836879433 | 16.92 | 18.35 | 16.6 | 200238 | 17.36768989 | CS |
| 26 | 1.94 | 12.125 | 16 | 18.35 | 15.3 | 185953 | 16.97879858 | CS |
| 52 | 2.94 | 19.6 | 15 | 18.35 | 14.775 | 227886 | 16.46994457 | CS |
| 156 | 2 | 12.5470514429 | 15.94 | 18.35 | 11.06 | 208656 | 15.03343104 | CS |
| 260 | -1.91 | -9.62216624685 | 19.85 | 20.08 | 7.11 | 223771 | 14.13939604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 17.94 | -0.1 | -0.55 | 17.93 | 18.16 | 17.921 | 191838 |
| 1738885200 | 18.04 | -0.01 | -0.06 | 18.09 | 18.23 | 17.99 | 252912 |
| 1738798800 | 18.05 | -0.11 | -0.61 | 18.15 | 18.15 | 17.77 | 314719 |
| 1738712400 | 18.16 | 0 | 0.00 | 18.11 | 18.2 | 18.05 | 197612 |
| 1738626000 | 18.16 | -0.01 | -0.06 | 18.02 | 18.25 | 17.9282 | 101424 |
| 1738366800 | 18.17 | 0 | 0.00 | 18.125 | 18.35 | 18.01 | 285019 |
| 1738280400 | 18.17 | 0.31 | 1.74 | 17.99 | 18.22 | 17.9798 | 347351 |
| 1738194000 | 17.86 | -0.18 | -1.00 | 18.05 | 18.1 | 17.77 | 169677 |
| 1738107600 | 18.04 | 0.12 | 0.67 | 17.9 | 18.17 | 17.9 | 244457 |
| 1738021200 | 17.92 | 0.12 | 0.67 | 17.8 | 17.97 | 17.76 | 190729 |
| 1737762000 | 17.8 | 0.04 | 0.23 | 17.77 | 17.8 | 17.64 | 141212 |
| 1737675600 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1737589200 | 17.76 | 0.05 | 0.28 | 17.7 | 17.87 | 17.61 | 133267 |
| 1737502800 | 17.71 | 0.32 | 1.84 | 17.6 | 17.88 | 17.42 | 277828 |
| 1737157200 | 17.39 | -0.03 | -0.17 | 17.56 | 17.56 | 17.31 | 134884 |
| 1737070800 | 17.42 | 0.12 | 0.69 | 17.3 | 17.44 | 17.29 | 199796 |
| 1736984400 | 17.3 | 0.02 | 0.12 | 17.51 | 17.5824 | 17.2 | 134170 |
| 1736898000 | 17.28 | 0.17 | 0.99 | 17.2 | 17.3325 | 17.17 | 144755 |
| 1736811600 | 17.11 | 0.19 | 1.12 | 16.84 | 17.17 | 16.79 | 267301 |
| 1736552400 | 16.92 | -0.21 | -1.23 | 17.07 | 17.127 | 16.87 | 177120 |
| 1736379600 | 17.13 | 0.04 | 0.23 | 17.14 | 17.16 | 16.98 | 147425 |
| 1736293200 | 17.09 | -0.18 | -1.04 | 17.4 | 17.4 | 17.08 | 224308 |
| 1736206800 | 17.27 | -0.28 | -1.60 | 17.56 | 17.575 | 17.16 | 251009 |
| 1735947600 | 17.55 | -0.02 | -0.11 | 17.59 | 17.795 | 17.49 | 176036 |
| 1735861200 | 17.57 | 0.05 | 0.29 | 17.59 | 17.67 | 17.45 | 203290 |
| 1735688400 | 17.52 | -0.33 | -1.85 | 17.47 | 17.65 | 17.3775 | 209097 |
| 1735602000 | 17.85 | 0.15 | 0.85 | 17.71 | 17.97 | 17.6368 | 353279 |
| 1735342800 | 17.7 | -0.01 | -0.06 | 17.65 | 17.78 | 17.55 | 154419 |
| 1735256400 | 17.71 | 0.11 | 0.62 | 17.55 | 17.79 | 17.5 | 220669 |
| 1735077840 | 17.6 | 0.29 | 1.68 | 17.39 | 17.6 | 17.26 | 128974 |
| 1734997200 | 17.31 | 0.08 | 0.46 | 17.22 | 17.34 | 17.1461 | 122148 |
| 1734738000 | 17.23 | 0.28 | 1.65 | 16.8 | 17.38 | 16.8 | 230001 |
| 1734651600 | 16.95 | 0.06 | 0.36 | 17.02 | 17.18 | 16.93 | 210931 |
| 1734565200 | 16.89 | -0.18 | -1.05 | 17.1 | 17.37 | 16.87 | 192685 |
| 1734478800 | 17.07 | -0.08 | -0.47 | 17.2 | 17.255 | 17.012 | 177784 |
| 1734392400 | 17.15 | -0.09 | -0.52 | 17.29 | 17.29 | 17.12 | 201448 |
| 1734133200 | 17.24 | -0.05 | -0.29 | 17.27 | 17.34 | 17.1 | 161166 |
| 1734046800 | 17.29 | 0.14 | 0.82 | 17.1 | 17.36 | 17.1 | 368856 |
| 1733960400 | 17.15 | -0.05 | -0.29 | 17.27 | 17.27 | 17.07 | 186447 |
| 1733874000 | 17.2 | 0 | 0.00 | 17.2 | 17.2599 | 17.08 | 144944 |
| 1733787600 | 17.2 | 0.28 | 1.65 | 16.98 | 17.27 | 16.98 | 219328 |
| 1733528400 | 16.92 | 0.01 | 0.06 | 16.96 | 17.02 | 16.86 | 203157 |
| 1733442000 | 16.91 | -0.15 | -0.88 | 17.02 | 17.1 | 16.87 | 236862 |
| 1733355600 | 17.06 | -0.04 | -0.23 | 17.03 | 17.07 | 16.95 | 121051 |
| 1733269200 | 17.1 | 0.09 | 0.53 | 17.14 | 17.1885 | 17.01 | 153776 |
| 1733182800 | 17.01 | -0.11 | -0.64 | 17.09 | 17.09 | 16.9 | 142824 |
| 1732917840 | 17.12 | 0.19 | 1.12 | 17.13 | 17.19 | 17.06 | 140585 |
| 1732750800 | 16.93 | -0.02 | -0.12 | 16.99 | 17.15 | 16.93 | 176998 |
| 1732664400 | 16.95 | 0.14 | 0.83 | 16.82 | 16.98 | 16.75 | 187916 |
| 1732578000 | 16.81 | 0.07 | 0.42 | 16.87 | 16.9599 | 16.75 | 277672 |
| 1732318800 | 16.739999 | 0.1 | 0.60 | 16.719999 | 16.75 | 16.629999 | 160407 |
| 1732232400 | 16.64 | 0.03 | 0.18 | 16.64 | 16.7421 | 16.6101 | 152068 |
| 1732146000 | 16.61 | -0.2 | -1.19 | 16.86 | 16.8911 | 16.6 | 178198 |
| 1732059600 | 16.81 | -0.02 | -0.12 | 16.79 | 16.918 | 16.77 | 272647 |
| 1731973200 | 16.83 | -0.09 | -0.53 | 16.92 | 16.92 | 16.715 | 239363 |
| 1731714000 | 16.92 | 0.04 | 0.24 | 16.92 | 16.9499 | 16.783 | 170845 |
| 1731627600 | 16.88 | -0.05 | -0.30 | 16.96 | 17.03 | 16.81 | 95650 |
| 1731541200 | 16.93 | 0.17 | 1.01 | 16.81 | 17 | 16.81 | 161572 |
| 1731454800 | 16.76 | -0.2 | -1.18 | 16.96 | 16.998 | 16.725 | 161407 |
| 1731368400 | 16.96 | -0.08 | -0.47 | 17.1 | 17.15 | 16.88 | 257920 |
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
