Indicators

Blue Capital Reinsurance (NY: BCRH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.159	8.159	8.159	0	-0.17(-2.03%)
Dec 28, 2017	8.294	8.362	8.260	8.328	43,434	+0.00(+0.00%)
Dec 27, 2017	8.633	8.633	8.159	8.328	55,330	-0.20(-2.38%)
Dec 26, 2017	8.294	8.599	8.294	8.531	157,294	+0.20(+2.44%)
Dec 22, 2017	8.497	8.531	8.328	8.328	222,580	-0.27(-3.15%)
Dec 21, 2017	8.497	8.700	8.497	8.599	50,414	+0.10(+1.20%)
Dec 20, 2017	8.497	8.565	8.430	8.497	74,607	+0.03(+0.40%)
Dec 19, 2017	8.396	8.565	8.396	8.463	68,890	+0.07(+0.81%)
Dec 18, 2017	8.565	8.565	8.260	8.396	80,527	-0.07(-0.80%)
Dec 15, 2017	8.260	8.752	8.193	8.463	108,124	+0.20(+2.46%)
Dec 14, 2017	8.125	8.328	8.023	8.260	119,362	+0.14(+1.67%)
Dec 13, 2017	8.328	8.362	7.922	8.125	174,557	-0.07(-0.83%)
Dec 12, 2017	8.193	8.350	8.091	8.193	51,125	+0.03(+0.42%)
Dec 11, 2017	8.091	8.294	8.057	8.159	56,451	+0.03(+0.42%)
Dec 08, 2017	8.260	8.260	8.091	8.125	116,027	+0.00(+0.00%)
Dec 07, 2017	8.091	8.193	8.057		66,769	+0.00(+0.00%)
Dec 06, 2017	8.057	8.328	8.057	8.125	125,055	+0.00(+0.00%)
Dec 05, 2017	8.193	8.294	8.057	8.125	49,901	-0.07(-0.83%)
Dec 04, 2017	8.396	8.396	8.091	8.193	38,876	-0.10(-1.22%)

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.