Bain Capital Specialty Finance

BCSF
🏛️ 독일 →
12.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 16.80 17.07 16.80 17.03 0.0M
2024-12-27 16.85 17.10 16.63 17.07 0.0M
2024-12-23 16.70 16.70 16.67 16.67 0.0M
2024-12-19 16.16 16.50 16.16 16.50 0.0M
2024-12-18 16.44 16.51 16.44 16.51 0.0M
2024-12-17 16.16 16.45 16.16 16.45 0.0M
2024-12-16 16.54 16.73 16.38 16.38 0.0M
2024-12-13 16.39 16.39 16.34 16.34 0.0M
2024-12-12 16.40 16.48 16.40 16.48 0.0M
2024-12-11 16.48 16.48 16.26 16.26 0.0M
2024-12-10 16.19 16.42 16.19 16.42 0.0M
2024-12-09 16.13 16.13 15.89 15.89 0.0M
2024-12-06 16.06 16.06 16.06 16.06 0.0M
2024-12-05 16.00 16.00 16.00 16.00 0.0M
2024-12-04 16.16 16.16 16.12 16.12 0.0M
2024-12-03 16.06 16.28 16.06 16.28 0.0M
2024-12-02 16.43 16.43 16.09 16.24 0.0M
2024-11-29 16.20 16.30 16.20 16.30 0.0M
2024-11-28 16.19 16.20 16.18 16.20 0.0M
2024-11-27 16.15 16.15 16.10 16.10 0.0M
2024-11-26 16.11 16.11 16.11 16.11 0.0M
2024-11-25 16.24 16.24 15.95 15.95 0.0M
2024-11-22 16.11 16.18 16.11 16.13 0.0M
2024-11-21 15.68 15.97 15.68 15.97 0.0M
2024-11-19 15.97 15.97 15.97 15.97 0.0M
2024-11-18 15.88 16.04 15.86 15.86 0.0M
2024-11-15 16.01 16.01 16.01 16.01 0.0M
2024-11-13 15.88 15.88 15.88 15.88 0.0M
2024-11-11 15.90 16.17 15.90 15.93 0.0M
2024-11-08 15.95 15.95 15.95 15.95 0.0M
2024-11-07 15.79 15.79 15.44 15.64 0.0M
2024-11-06 15.66 15.68 15.66 15.68 0.0M
2024-11-05 15.19 15.19 15.19 15.19 0.0M
2024-11-04 15.15 15.40 15.14 15.14 0.0M
2024-11-01 15.54 15.54 15.54 15.54 0.0M
2024-10-31 15.55 15.55 15.55 15.55 0.0M
2024-10-30 15.60 15.60 15.60 15.60 0.0M
2024-10-29 15.64 15.64 15.37 15.37 0.0M
2024-10-25 15.70 15.70 15.70 15.70 0.0M
2024-10-24 15.42 15.42 15.42 15.42 0.0M
2024-10-23 15.69 15.69 15.69 15.69 0.0M
2024-10-18 15.48 15.48 15.32 15.32 0.0M
2024-10-17 15.61 16.21 15.54 15.54 0.0M
2024-10-16 15.12 15.52 15.12 15.52 0.0M
2024-10-15 15.38 15.38 15.22 15.22 0.0M
2024-10-14 15.32 15.32 15.32 15.32 0.0M
2024-10-08 15.04 15.04 15.04 15.04 0.0M
2024-10-07 15.40 15.40 15.15 15.21 0.0M
2024-10-04 14.95 14.95 14.95 14.95 0.0M
2024-10-01 15.01 15.01 15.01 15.01 0.0M
2024-09-30 15.07 15.18 15.00 15.00 0.0M
2024-09-27 15.51 15.51 15.51 15.51 0.0M
2024-09-24 15.25 15.25 15.25 15.25 0.0M
2024-09-23 15.38 15.46 15.20 15.46 0.0M
2024-09-19 15.33 15.33 15.33 15.33 0.0M
2024-09-17 15.49 15.49 15.34 15.34 0.0M
2024-09-16 15.41 15.43 15.40 15.43 0.0M
2024-09-12 15.38 15.38 15.16 15.32 0.0M
2024-09-11 15.15 15.24 15.15 15.19 0.0M
2024-09-10 15.08 15.44 15.08 15.09 0.0M
2024-09-09 15.39 15.39 15.18 15.18 0.0M
2024-09-04 15.54 15.54 15.53 15.53 0.0M
2024-09-03 15.51 15.62 15.39 15.59 0.0M
2024-09-02 15.54 15.57 15.35 15.57 0.0M
2024-08-30 15.44 15.44 15.44 15.44 0.0M
2024-08-28 15.11 15.11 15.11 15.11 0.0M
2024-08-27 14.82 15.03 14.82 15.03 0.0M
2024-08-26 15.02 15.02 15.00 15.00 0.0M
2024-08-23 14.87 14.87 14.87 14.87 0.0M
2024-08-22 14.56 14.78 14.56 14.78 0.0M
2024-08-21 14.81 14.81 14.59 14.59 0.0M
2024-08-19 14.94 14.94 14.74 14.78 0.0M
2024-08-15 14.55 14.70 14.55 14.70 0.0M
2024-08-14 14.41 14.41 14.41 14.41 0.0M
2024-08-13 14.38 14.38 14.38 14.38 0.0M
2024-08-12 14.21 14.31 14.21 14.31 0.0M
2024-08-09 14.06 14.12 14.06 14.12 0.0M
2024-08-08 14.14 14.14 14.14 14.14 0.0M
2024-08-07 14.68 14.69 14.14 14.14 0.0M
2024-08-06 14.49 14.54 14.25 14.54 0.0M
2024-08-05 14.52 14.52 14.15 14.23 0.0M
2024-08-02 15.30 15.44 15.01 15.01 0.0M
2024-08-01 15.61 15.61 15.61 15.61 0.0M
2024-07-31 15.69 15.69 15.69 15.69 0.0M
2024-07-26 15.29 15.30 15.29 15.30 0.0M
2024-07-24 15.07 15.07 15.07 15.07 0.0M
2024-07-23 15.39 15.39 15.39 15.39 0.0M
2024-07-16 15.13 15.13 15.13 15.13 0.0M
2024-07-15 15.39 15.39 15.28 15.35 0.0M
2024-07-12 15.39 15.39 15.28 15.28 0.0M
2024-07-11 15.33 15.43 15.21 15.21 0.0M
2024-07-10 15.30 15.46 15.26 15.26 0.0M
2024-07-08 15.37 15.37 15.37 15.37 0.0M
2024-07-05 15.20 15.20 15.20 15.20 0.0M
2024-07-03 15.49 15.49 15.49 15.49 0.0M
2024-07-02 15.06 15.32 15.06 15.32 0.0M
2024-07-01 15.31 15.31 15.31 15.31 0.0M
2024-06-28 15.31 15.32 15.21 15.21 0.0M
2024-06-27 15.38 15.38 15.38 15.38 0.0M
2024-06-26 15.63 15.63 15.63 15.63 0.0M
2024-06-25 15.52 15.59 15.52 15.59 0.0M
2024-06-24 15.30 15.30 15.30 15.30 0.0M
2024-06-19 15.32 15.32 15.26 15.26 0.0M
2024-06-18 15.20 15.26 15.20 15.26 0.0M
2024-06-17 15.39 15.39 15.33 15.33 0.0M
2024-06-14 15.35 15.35 15.28 15.28 0.0M
2024-06-13 15.30 15.35 15.20 15.20 0.0M
2024-06-12 15.25 15.25 15.25 15.25 0.0M
2024-06-11 15.53 15.53 15.53 15.53 0.0M
2024-06-10 15.45 15.45 15.45 15.45 0.0M
2024-06-07 15.50 15.60 15.50 15.60 0.0M
2024-06-06 15.44 15.44 15.44 15.44 0.0M
2024-06-04 15.33 15.33 15.33 15.33 0.0M
2024-06-03 15.63 15.63 15.53 15.53 0.0M
2024-05-31 15.40 15.40 15.40 15.40 0.0M
2024-05-29 15.20 15.20 15.20 15.20 0.0M
2024-05-28 14.92 14.92 14.87 14.87 0.0M
2024-05-27 14.66 14.66 14.50 14.50 0.0M
2024-05-24 14.71 14.90 14.71 14.90 0.0M
2024-05-23 14.81 14.87 14.78 14.86 0.0M
2024-05-22 14.97 14.97 14.97 14.97 0.0M
2024-05-21 15.00 15.01 15.00 15.01 0.0M
2024-05-20 15.23 15.23 15.23 15.23 0.0M
2024-05-17 15.18 15.18 15.18 15.18 0.0M
2024-05-16 15.00 15.09 15.00 15.09 0.0M
2024-05-15 15.42 15.42 15.20 15.22 0.0M
2024-05-13 15.37 15.37 15.37 15.37 0.0M
2024-05-09 15.28 15.51 15.28 15.51 0.0M
2024-05-08 15.49 15.49 15.41 15.42 0.0M
2024-05-07 15.73 15.74 15.47 15.47 0.0M
2024-05-06 15.65 15.65 15.65 15.65 0.0M
2024-05-03 15.78 15.78 15.78 15.78 0.0M
2024-05-02 15.85 15.91 15.66 15.75 0.0M
2024-04-30 15.50 15.50 15.29 15.50 0.0M
2024-04-29 15.39 15.39 15.39 15.39 0.0M
2024-04-26 15.14 15.14 15.14 15.14 0.0M
2024-04-25 15.30 15.30 15.07 15.13 0.0M
2024-04-24 15.29 15.29 15.11 15.11 0.0M
2024-04-23 14.97 15.11 14.97 15.11 0.0M
2024-04-22 14.90 14.90 14.90 14.90 0.0M
2024-04-19 14.80 14.80 14.80 14.80 0.0M
2024-04-18 14.58 14.58 14.58 14.58 0.0M
2024-04-15 14.90 14.90 14.90 14.90 0.0M
2024-04-12 14.64 14.74 14.64 14.74 0.0M
2024-04-11 14.56 14.56 14.56 14.56 0.0M
2024-04-08 14.61 14.61 14.61 14.61 0.0M
2024-04-05 14.52 14.52 14.52 14.52 0.0M
2024-04-04 14.60 14.70 14.60 14.70 0.0M
2024-04-03 14.50 14.50 14.50 14.50 0.0M
2024-04-02 14.50 14.50 14.50 14.50 0.0M
2024-03-27 14.60 14.60 14.50 14.50 0.0M
2024-03-25 14.70 14.70 14.70 14.70 0.0M
2024-03-22 14.70 14.70 14.70 14.70 0.0M
2024-03-21 14.50 14.70 14.50 14.70 0.0M
2024-03-19 14.60 14.60 14.60 14.60 0.0M
2024-03-18 14.50 14.50 14.40 14.50 0.0M
2024-03-15 14.50 14.50 14.50 14.50 0.0M
2024-03-14 14.60 14.60 14.60 14.60 0.0M
2024-03-13 14.60 14.60 14.60 14.60 0.0M
2024-03-08 14.30 14.30 14.30 14.30 0.0M
2024-03-07 14.20 14.20 14.20 14.20 0.0M
2024-03-06 14.40 14.40 14.40 14.40 0.0M
2024-03-05 14.40 14.50 14.40 14.50 0.0M
2024-03-04 14.50 14.50 14.50 14.50 0.0M
2024-03-01 14.60 14.60 14.60 14.60 0.0M
2024-02-29 14.30 14.50 14.30 14.40 0.0M
2024-02-28 14.10 14.40 14.10 14.40 0.0M
2024-02-27 14.30 14.30 14.30 14.30 0.0M
2024-02-26 14.30 14.30 14.20 14.20 0.0M
2024-02-22 14.20 14.20 14.20 14.20 0.0M
2024-02-16 14.30 14.30 14.30 14.30 0.0M
2024-02-15 14.10 14.10 14.00 14.00 0.0M
2024-02-12 13.90 14.10 13.90 14.10 0.0M
2024-02-06 14.00 14.00 13.90 13.90 0.0M
2024-02-05 14.10 14.10 14.10 14.10 0.0M
2024-02-02 14.00 14.00 14.00 14.00 0.0M
2024-01-30 14.40 14.40 14.40 14.40 0.0M
2024-01-29 14.30 14.30 14.30 14.30 0.0M
2024-01-26 14.20 14.20 14.20 14.20 0.0M