Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Capital Reinsurance (NY: BCRH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.852 9.902 9.807 9.885 28,555 +0.01(+0.06%)
Oct 29, 2015 9.853 9.880 9.841 9.880 9,199 +0.00(+0.00%)
Oct 28, 2015 9.841 9.880 9.841 9.880 9,830 +0.01(+0.11%)
Oct 27, 2015 9.835 9.896 9.824 9.868 46,893 -0.02(-0.23%)
Oct 26, 2015 9.907 9.907 9.863 9.891 5,398 -0.01(-0.11%)
Oct 23, 2015 9.824 9.905 9.802 9.902 18,759 +0.06(+0.57%)
Oct 22, 2015 9.849 9.852 9.832 9.846 2,742 -0.01(-0.11%)
Oct 21, 2015 9.835 9.885 9.835 9.857 6,078 -0.02(-0.17%)
Oct 20, 2015 9.818 9.874 9.818 9.874 13,301 +0.05(+0.51%)
Oct 19, 2015 9.802 9.852 9.802 9.824 16,232 +0.01(+0.11%)
Oct 16, 2015 9.757 9.813 9.757 9.813 30,302 +0.06(+0.57%)
Oct 15, 2015 9.612 9.762 9.534 9.757 28,335 +0.22(+2.34%)
Oct 14, 2015 9.640 9.657 9.534 9.534 23,209 -0.12(-1.21%)
Oct 13, 2015 9.579 9.657 9.495 9.651 37,419 +0.08(+0.87%)
Oct 12, 2015 9.539 9.629 9.534 9.567 4,666 -0.06(-0.58%)
Oct 09, 2015 9.600 9.634 9.506 9.623 15,604 -0.07(-0.69%)
Oct 08, 2015 9.645 9.723 9.645 9.690 1,572 -0.02(-0.23%)
Oct 07, 2015 9.506 9.779 9.489 9.712 24,974 +0.21(+2.17%)
Oct 06, 2015 9.478 9.534 9.355 9.506 8,569 +0.01(+0.06%)
Oct 05, 2015 9.473 9.561 9.473 9.500 4,706 +0.02(+0.24%)
Oct 02, 2015 9.434 9.539 9.367 9.478 24,244 +0.00(+0.00%)
Oct 01, 2015 9.556 9.556 9.478 9.478 10,580 -0.12(-1.28%)
Sep 30, 2015 9.378 9.601 9.378 9.601 27,216 +0.22(+2.38%)
Sep 29, 2015 9.450 9.450 9.373 9.378 14,533 +0.04(+0.42%)
Sep 28, 2015 9.372 9.385 9.233 9.339 24,412 -0.04(-0.42%)
Sep 25, 2015 9.433 9.433 9.323 9.378 24,793 -0.04(-0.47%)
Sep 24, 2015 9.345 9.422 9.312 9.422 10,414 -0.05(-0.52%)
Sep 23, 2015 9.438 9.515 9.438 9.471 4,461 +0.10(+1.11%)
Sep 22, 2015 9.476 9.493 9.356 9.367 7,216 -0.03(-0.35%)
Sep 21, 2015 9.339 9.427 9.312 9.400 30,458 -0.27(-2.78%)
Sep 18, 2015 9.357 9.668 9.312 9.668 32,343 +0.35(+3.70%)
Sep 17, 2015 9.230 9.414 9.230 9.323 31,409 +0.05(+0.53%)
Sep 16, 2015 9.109 9.301 9.098 9.274 33,616 +0.17(+1.87%)
Sep 15, 2015 9.110 9.164 9.104 9.104 7,335 -0.02(-0.24%)
Sep 14, 2015 9.159 9.159 9.049 9.126 13,277 -0.01(-0.06%)
Sep 11, 2015 9.051 9.137 9.049 9.131 24,506 -0.01(-0.06%)
Sep 10, 2015 9.038 9.153 9.038 9.137 3,368 +0.16(+1.83%)
Sep 09, 2015 9.022 9.104 8.942 8.972 11,245 -0.03(-0.36%)
Sep 08, 2015 8.819 9.005 8.819 9.005 33,017 +0.11(+1.23%)
Sep 04, 2015 8.879 8.896 8.896 8.896 5,659 +0.03(+0.37%)
Sep 03, 2015 8.777 8.933 8.770 8.863 24,543 +0.04(+0.50%)
Sep 02, 2015 8.863 8.980 8.819 8.819 23,261 -0.02(-0.19%)
Sep 01, 2015 8.764 8.945 8.764 8.835 47,828 +0.04(+0.44%)
Aug 31, 2015 8.830 9.044 8.781 8.797 20,585 -0.17(-1.89%)
Aug 28, 2015 8.961 9.060 8.961 8.967 12,611 -0.01(-0.06%)
Aug 27, 2015 9.109 9.109 8.830 8.972 43,874 +0.05(+0.61%)
Aug 26, 2015 8.901 8.961 8.868 8.918 62,270 +0.02(+0.18%)
Aug 25, 2015 8.868 9.011 8.852 8.901 19,287 +0.10(+1.12%)
Aug 24, 2015 9.000 8.907 8.206 8.803 57,710 -0.01(-0.06%)
Aug 21, 2015 9.000 9.087 8.808 8.808 22,202 -0.19(-2.13%)
Aug 20, 2015 9.066 9.068 8.994 9.000 6,084 -0.03(-0.30%)
Aug 19, 2015 8.989 9.074 8.980 9.027 54,942 +0.01(+0.06%)
Aug 18, 2015 8.934 9.109 8.929 9.022 33,988 +0.07(+0.73%)
Aug 17, 2015 8.929 8.956 8.819 8.956 24,139 -0.04(-0.43%)
Aug 14, 2015 8.857 8.994 8.857 8.994 10,681 +0.18(+2.05%)
Aug 13, 2015 8.797 8.841 8.710 8.814 11,705 -0.04(-0.43%)
Aug 12, 2015 8.852 8.901 8.764 8.852 13,487 -0.01(-0.12%)
Aug 11, 2015 8.885 8.994 8.803 8.863 36,509 -0.01(-0.06%)
Aug 10, 2015 8.792 8.994 8.792 8.868 19,924 -0.02(-0.18%)
Aug 07, 2015 8.803 8.972 8.742 8.885 27,727 +0.03(+0.37%)
Aug 06, 2015 8.852 8.934 8.786 8.852 10,073 +0.03(+0.37%)
Aug 05, 2015 8.896 8.896 8.797 8.819 14,502 -0.06(-0.68%)
Aug 04, 2015 8.814 8.951 8.803 8.879 46,178 +0.06(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.