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
20th May 2026 (Wed) 13.17 13.35 13.17 13.24 19,877
19th May 2026 (Tue) 13.22 13.32 13.10 13.11 24,256
18th May 2026 (Mon) 13.31 13.37 13.14 13.14 26,434
15th May 2026 (Fri) 13.52 13.55 13.31 13.36 14,848
14th May 2026 (Thu) 13.58 13.58 13.425 13.42 9,421
13th May 2026 (Wed) 13.605 13.605 13.44 13.42 9,596
12th May 2026 (Tue) 13.60 13.77 13.48 13.50 19,806
11th May 2026 (Mon) 13.60 13.66 13.29 13.30 19,970
8th May 2026 (Fri) 13.52 13.73 13.48 13.66 30,404
7th May 2026 (Thu) 13.87 13.94 13.70 13.81 24,379
6th May 2026 (Wed) 14.06 14.06 13.81 13.95 33,200
5th May 2026 (Tue) 14.09 14.10 13.74 14.06 42,337
4th May 2026 (Mon) 13.93 14.225 13.93 14.15 63,988
1st May 2026 (Fri) 13.78 14.00 13.78 13.94 47,700
30th Apr 2026 (Thu) 13.49 13.73 13.49 13.74 28,192
29th Apr 2026 (Wed) 13.38 13.44 13.31 13.35 13,071
28th Apr 2026 (Tue) 13.28 13.42 13.20 13.38 17,968
27th Apr 2026 (Mon) 13.14 13.25 13.11 13.22 18,765
24th Apr 2026 (Fri) 13.05 13.27 13.05 13.13 8,296
23rd Apr 2026 (Thu) 13.29 13.29 13.10 13.12 13,984
22nd Apr 2026 (Wed) 13.50 13.51 13.37 13.37 10,096
21st Apr 2026 (Tue) 13.60 13.64 13.26 13.30 19,396
20th Apr 2026 (Mon) 13.50 13.70 13.50 13.57 65,289
17th Apr 2026 (Fri) 13.40 13.65 13.40 13.54 20,799
16th Apr 2026 (Thu) 13.31 13.38 13.25 13.24 16,093
15th Apr 2026 (Wed) 13.11 13.34 13.07 13.30 23,640
14th Apr 2026 (Tue) 12.85 13.09 12.85 13.01 19,506
13th Apr 2026 (Mon) 12.55 12.74 12.49 12.70 17,474
10th Apr 2026 (Fri) 12.58 12.68 12.58 12.61 11,323
9th Apr 2026 (Thu) 12.51 12.65 12.48 12.50 22,220
8th Apr 2026 (Wed) 12.80 12.81 12.53 12.61 23,650
7th Apr 2026 (Tue) 12.55 12.59 12.45 12.49 32,904
6th Apr 2026 (Mon) 12.64 12.75 12.53 12.58 35,601
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
FTSE 100 Latest
Value10,443.47
Change11.13