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 (%)
Dec 30, 2016 11.55 11.55 11.55 0 +0.06(+0.54%)
Dec 29, 2016 11.49 11.49 11.27 11.49 31,914 +0.06(+0.55%)
Dec 28, 2016 11.49 11.49 11.33 11.43 19,111 -0.06(-0.54%)
Dec 27, 2016 11.55 11.58 11.46 11.49 14,826 -0.03(-0.27%)
Dec 23, 2016 11.52 11.52 11.52 0 -0.03(-0.27%)
Dec 22, 2016 11.40 11.58 11.40 11.55 31,345 +0.13(+1.10%)
Dec 21, 2016 11.43 11.55 11.40 11.43 34,367 -0.03(-0.27%)
Dec 20, 2016 11.40 11.52 11.40 11.46 17,263 +0.03(+0.27%)
Dec 19, 2016 11.46 11.55 11.25 11.43 43,329 -0.06(-0.54%)
Dec 16, 2016 11.37 11.52 11.27 11.49 114,659 +0.19(+1.66%)
Dec 15, 2016 11.21 11.52 11.21 11.30 45,943 +0.03(+0.28%)
Dec 14, 2016 11.27 11.43 11.24 11.27 19,290 -0.04(-0.33%)
Dec 13, 2016 11.37 11.49 11.24 11.31 27,307 -0.06(-0.50%)
Dec 12, 2016 11.43 11.55 11.37 11.37 29,980 -0.03(-0.27%)
Dec 09, 2016 11.52 11.58 11.30 11.40 32,942 -0.06(-0.55%)
Dec 08, 2016 11.52 11.65 11.37 11.46 65,154 -0.09(-0.81%)
Dec 07, 2016 11.49 11.68 11.49 11.55 20,535 +0.03(+0.27%)
Dec 06, 2016 11.68 11.68 11.49 11.52 48,202 -0.16(-1.34%)
Dec 05, 2016 11.40 11.68 11.40 11.68 53,799 +0.25(+2.19%)
Dec 02, 2016 11.40 11.52 11.27 11.43 56,353 +0.00(+0.00%)
Dec 01, 2016 11.27 11.46 11.26 11.43 35,866 +0.13(+1.11%)
Nov 30, 2016 11.27 11.37 11.18 11.30 74,900 +0.01(+0.06%)
Nov 29, 2016 11.27 11.37 11.21 11.30 36,569 +0.09(+0.78%)
Nov 28, 2016 11.30 11.40 11.19 11.21 30,314 -0.13(-1.11%)
Nov 25, 2016 11.33 11.38 11.21 11.33 14,122 +0.06(+0.56%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.69(-5.76%)
Nov 22, 2016 11.80 12.09 11.80 11.96 34,689 +0.03(+0.26%)
Nov 21, 2016 11.80 11.93 11.71 11.93 18,959 +0.06(+0.53%)
Nov 18, 2016 11.87 11.90 11.80 11.87 30,189 +0.01(+0.05%)
Nov 17, 2016 11.55 11.83 11.55 11.86 112,074 +0.31(+2.66%)
Nov 16, 2016 11.49 11.58 11.40 11.55 31,545 +0.09(+0.82%)
Nov 15, 2016 11.43 11.55 11.40 11.46 25,652 -0.06(-0.54%)
Nov 14, 2016 11.40 11.52 11.33 11.52 36,288 +0.13(+1.10%)
Nov 11, 2016 11.33 11.46 11.30 11.40 57,881 +0.03(+0.28%)
Nov 10, 2016 10.96 11.40 10.90 11.37 78,455 +0.41(+3.71%)
Nov 09, 2016 10.93 10.96 10.86 10.96 32,561 +0.03(+0.29%)
Nov 08, 2016 10.99 11.02 10.90 10.93 42,888 -0.06(-0.51%)
Nov 07, 2016 10.99 11.05 10.94 10.98 33,030 +0.03(+0.23%)
Nov 04, 2016 10.96 11.02 10.96 10.96 19,965 +0.00(+0.00%)
Nov 03, 2016 11.02 11.02 10.96 10.96 31,259 +0.00(+0.00%)
Nov 02, 2016 11.05 11.05 10.96 10.96 31,048 -0.09(-0.85%)
Nov 01, 2016 11.05 11.05 10.99 11.05 21,894 -0.03(-0.28%)
Oct 31, 2016 11.18 11.18 11.02 11.08 24,740 -0.16(-1.39%)
Oct 28, 2016 11.02 11.27 11.02 11.24 34,891 +0.22(+1.99%)
Oct 27, 2016 11.05 11.08 11.02 11.02 18,707 +0.00(+0.00%)
Oct 26, 2016 11.05 11.08 10.99 11.02 29,499 -0.09(-0.84%)
Oct 25, 2016 11.15 11.24 11.11 11.11 29,079 -0.03(-0.28%)
Oct 24, 2016 11.08 11.21 10.99 11.15 21,366 +0.16(+1.42%)
Oct 21, 2016 11.00 11.04 10.96 10.99 52,624 -0.06(-0.57%)
Oct 20, 2016 11.11 11.15 11.02 11.05 34,261 -0.06(-0.56%)
Oct 19, 2016 11.24 11.24 10.99 11.11 87,836 -0.22(-1.93%)
Oct 18, 2016 11.43 11.43 11.27 11.33 51,720 +0.00(+0.00%)
Oct 17, 2016 11.40 11.43 11.30 11.33 23,239 -0.09(-0.82%)
Oct 14, 2016 11.46 11.46 11.37 11.43 14,463 +0.03(+0.22%)
Oct 13, 2016 11.49 11.55 11.40 11.40 17,836 -0.09(-0.82%)
Oct 12, 2016 11.37 11.62 11.37 11.50 19,518 +0.16(+1.44%)
Oct 11, 2016 11.27 11.46 11.27 11.33 38,981 +0.13(+1.12%)
Oct 10, 2016 11.19 11.29 11.11 11.21 46,106 +0.01(+0.11%)
Oct 07, 2016 10.99 11.39 10.99 11.20 47,890 +0.32(+2.94%)
Oct 06, 2016 11.21 11.21 10.86 10.88 156,845 -0.36(-3.23%)
Oct 05, 2016 11.14 11.33 10.99 11.24 132,362 +0.01(+0.06%)
Oct 04, 2016 11.11 11.23 11.08 11.23 18,638 +0.20(+1.82%)
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.