Premium
Bain Capital Specialty Finance Inc (BCSF)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -6.75223214286 | 17.92 | 17.9291 | 16.36 | 494199 | 17.18484952 | CS |
| 4 | -1.1 | -6.17630544638 | 17.81 | 19.2065 | 16.36 | 346312 | 17.96430665 | CS |
| 12 | -0.39 | -2.28070175439 | 17.1 | 19.2065 | 16.36 | 252240 | 17.79617794 | CS |
| 26 | 0 | 0 | 16.71 | 19.2065 | 16.25 | 208102 | 17.36987769 | CS |
| 52 | 0.87 | 5.49242424242 | 15.84 | 19.2065 | 15.2854 | 234192 | 16.74947115 | CS |
| 156 | 0.96 | 6.09523809524 | 15.75 | 19.2065 | 11.06 | 212438 | 15.14085402 | CS |
| 260 | 0.77 | 4.83061480552 | 15.94 | 19.2065 | 7.11 | 223502 | 14.1101974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 16.71 | -0.54 | -3.13 | 17.35 | 17.42 | 16.36 | 943254 |
| 1741646400 | 17.25 | -0.31 | -1.77 | 17.45 | 17.5209 | 17.15 | 299524 |
| 1741390800 | 17.56 | 0.26 | 1.50 | 17.4 | 17.715 | 17.32 | 257321 |
| 1741304400 | 17.3 | -0.36 | -2.04 | 17.62 | 17.62 | 17.21 | 359005 |
| 1741218000 | 17.66 | -0.3 | -1.67 | 17.92 | 17.9291 | 17.31 | 610215 |
| 1741131600 | 17.96 | -0.64 | -3.44 | 18.38 | 18.58 | 17.86 | 980715 |
| 1741045200 | 18.6 | -0.47 | -2.46 | 18.95 | 19.2065 | 18.56 | 586641 |
| 1740786000 | 19.07 | 0.6 | 3.25 | 18.54 | 19.1586 | 18.44 | 347470 |
| 1740699600 | 18.47 | -0.16 | -0.86 | 18.55 | 18.68 | 18.32 | 320011 |
| 1740613200 | 18.63 | -0.05 | -0.27 | 18.66 | 18.9399 | 18.58 | 223565 |
| 1740526800 | 18.68 | 0.13 | 0.70 | 18.585 | 18.71 | 18.43 | 249771 |
| 1740440400 | 18.55 | -0.08 | -0.43 | 18.67 | 18.69 | 18.37 | 175591 |
| 1740181200 | 18.63 | 0.02 | 0.11 | 18.61 | 18.77 | 18.52 | 188671 |
| 1740094800 | 18.61 | 0.07 | 0.38 | 18.59 | 18.65 | 18.4525 | 174930 |
| 1740008400 | 18.54 | 0 | 0.00 | 18.48 | 18.6448 | 18.3935 | 156474 |
| 1739922000 | 18.54 | 0.2 | 1.09 | 18.34 | 18.54 | 18.25 | 237557 |
| 1739576400 | 18.34 | 0.13 | 0.71 | 18.21 | 18.35 | 18.1501 | 179540 |
| 1739490000 | 18.21 | 0.16 | 0.89 | 18.08 | 18.28 | 18.065 | 146028 |
| 1739403600 | 18.05 | 0.08 | 0.45 | 17.81 | 18.09 | 17.7901 | 141967 |
| 1739317200 | 17.97 | 0.08 | 0.45 | 17.89 | 18.02 | 17.71 | 160891 |
| 1739230800 | 17.89 | -0.05 | -0.28 | 17.98 | 18 | 17.85 | 149798 |
| 1738971600 | 17.94 | -0.1 | -0.55 | 17.93 | 18.16 | 17.921 | 189367 |
| 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 | 98992 |
| 1738366800 | 18.17 | 0 | 0.00 | 18.12 | 18.35 | 18.01 | 315753 |
| 1738280400 | 18.17 | 0.31 | 1.74 | 17.99 | 18.22 | 17.9798 | 347529 |
| 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 | 17.435 | 17.88 | 17.4315 | 274644 |
| 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 | 17.127 | 16.87 | 172770 |
| 1736379600 | 17.13 | 0.04 | 0.23 | 17.13 | 17.16 | 16.98 | 143191 |
| 1736293200 | 17.09 | -0.18 | -1.04 | 17.39 | 17.39 | 17.08 | 219280 |
| 1736206800 | 17.27 | -0.28 | -1.60 | 17.575 | 17.575 | 17.16 | 239778 |
| 1735947600 | 17.55 | -0.02 | -0.11 | 17.5884 | 17.795 | 17.49 | 169275 |
| 1735861200 | 17.57 | 0.05 | 0.29 | 17.6 | 17.67 | 17.45 | 201764 |
| 1735688400 | 17.52 | -0.33 | -1.85 | 17.47 | 17.65 | 17.3775 | 209097 |
| 1735602000 | 17.85 | 0.15 | 0.85 | 17.75 | 17.97 | 17.6368 | 337949 |
| 1735342800 | 17.7 | -0.01 | -0.06 | 17.655 | 17.78 | 17.55 | 146707 |
| 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 | 121070 |
| 1734738000 | 17.23 | 0.28 | 1.65 | 16.88 | 17.38 | 16.86 | 225700 |
| 1734651600 | 16.95 | 0.06 | 0.36 | 17 | 17.18 | 16.93 | 208986 |
| 1734565200 | 16.89 | -0.18 | -1.05 | 17.1 | 17.37 | 16.87 | 191224 |
| 1734478800 | 17.07 | -0.08 | -0.47 | 17.02 | 17.255 | 17.012 | 170834 |
| 1734392400 | 17.15 | -0.09 | -0.52 | 17.165 | 17.22 | 17.12 | 178294 |
| 1734133200 | 17.24 | -0.05 | -0.29 | 17.265 | 17.34 | 17.1 | 153624 |
| 1734046800 | 17.29 | 0.14 | 0.82 | 17.16 | 17.36 | 17.11 | 364364 |
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
