Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bain Capital Sp (BCSF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.28 12.62 12.21 12.58 21,755
2nd Apr 2026 (Thu) 12.28 12.62 12.21 12.58 21,755
1st Apr 2026 (Wed) 12.42 12.42 12.16 12.30 18,533
31st Mar 2026 (Tue) 12.34 12.50 12.22 12.40 14,801
30th Mar 2026 (Mon) 12.32 12.39 12.155 12.24 19,238
27th Mar 2026 (Fri) 12.15 12.35 12.045 12.04 30,620
26th Mar 2026 (Thu) 12.48 12.51 12.23 12.25 13,865
25th Mar 2026 (Wed) 12.37 12.50 12.23 12.41 34,501
24th Mar 2026 (Tue) 12.33 12.40 12.23 12.23 16,261
23rd Mar 2026 (Mon) 12.27 12.52 12.15 12.47 27,666
20th Mar 2026 (Fri) 12.37 12.42 12.11 12.12 35,083
19th Mar 2026 (Thu) 12.27 12.36 12.20 12.30 12,276
18th Mar 2026 (Wed) 12.35 12.49 12.25 12.27 35,947
17th Mar 2026 (Tue) 12.23 12.48 12.23 12.31 28,598
16th Mar 2026 (Mon) 11.95 12.08 11.83 11.98 55,143
13th Mar 2026 (Fri) 12.59 12.595 12.33 12.33 47,433
12th Mar 2026 (Thu) 12.54 12.55 12.36 12.42 63,434
11th Mar 2026 (Wed) 12.50 12.58 12.385 12.54 34,706
10th Mar 2026 (Tue) 12.52 12.68 12.38 12.46 26,963
9th Mar 2026 (Mon) 12.52 12.53 12.30 12.52 21,951
6th Mar 2026 (Fri) 12.73 12.79 12.65 12.66 25,311
5th Mar 2026 (Thu) 13.01 13.13 12.86 12.91 12,493
4th Mar 2026 (Wed) 12.52 12.82 12.49 12.75 13,287
3rd Mar 2026 (Tue) 12.65 12.69 12.46 12.56 25,570
2nd Mar 2026 (Mon) 12.66 13.00 12.51 12.87 61,396
27th Feb 2026 (Fri) 12.84 13.095 12.495 12.91 71,858
26th Feb 2026 (Thu) 13.115 13.115 12.70 12.75 187,762
25th Feb 2026 (Wed) 13.49 13.49 13.27 13.27 0
24th Feb 2026 (Tue) 13.49 13.49 13.14 13.14 0
23rd Feb 2026 (Mon) 13.49 13.49 12.81 12.83 56,148
20th Feb 2026 (Fri) 13.45 13.655 13.17 13.50 26,799
19th Feb 2026 (Thu) 13.51 13.53 13.30 13.50 20,515
18th Feb 2026 (Wed) 13.48 13.74 13.48 13.69 26,546
17th Feb 2026 (Tue) 13.62 13.65 13.31 13.47 28,758
16th Feb 2026 (Mon) 13.345 13.705 13.345 13.56 17,515
13th Feb 2026 (Fri) 13.345 13.705 13.345 13.56 17,515
12th Feb 2026 (Thu) 13.67 13.80 13.24 13.47 26,726
11th Feb 2026 (Wed) 13.70 13.81 13.485 13.59 29,458
10th Feb 2026 (Tue) 13.45 13.795 13.45 13.80 34,697
9th Feb 2026 (Mon) 13.15 13.49 13.12 13.49 18,592
6th Feb 2026 (Fri) 13.19 13.24 13.02 13.11 28,952
5th Feb 2026 (Thu) 13.00 13.18 12.98 13.11 21,746
FTSE 100 Latest
Value10,436.29
Change71.50