Hot Features
프리미엄
Bain Capital Specialty Finance Inc (BCSF)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.14503816794 | 18.34 | 18.77 | 18.25 | 186645 | 18.57319828 | CS |
| 4 | 0.65 | 3.6312849162 | 17.9 | 18.77 | 17.71 | 200866 | 18.20127035 | CS |
| 12 | 1.41 | 8.22637106184 | 17.14 | 18.77 | 16.79 | 196604 | 17.64129039 | CS |
| 26 | 1.79 | 10.6801909308 | 16.76 | 18.77 | 16.25 | 182265 | 17.21453096 | CS |
| 52 | 3.14 | 20.3763789747 | 15.41 | 18.77 | 15.27 | 227057 | 16.58495451 | CS |
| 156 | 3.08 | 19.9095022624 | 15.47 | 18.77 | 11.06 | 209056 | 15.06232891 | CS |
| 260 | -1.22 | -6.17096611027 | 19.77 | 19.79 | 7.11 | 223299 | 14.11655185 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 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 |
