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 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%)
Dec 01, 2017 8.226 8.362 8.125 8.294 120,298 +0.03(+0.41%)
Nov 30, 2017 8.362 8.396 8.159 8.260 61,618 +0.00(+0.00%)
Nov 29, 2017 8.430 8.667 8.159 8.260 51,187 -0.14(-1.61%)
Nov 28, 2017 8.226 8.448 8.226 8.396 46,280 +0.24(+2.90%)
Nov 27, 2017 8.260 8.396 8.159 8.159 49,592 -0.07(-0.82%)
Nov 24, 2017 8.226 8.362 8.159 8.226 22,316 +0.03(+0.41%)
Nov 22, 2017 8.226 8.396 8.159 8.193 35,169 +0.00(+0.00%)
Nov 21, 2017 8.193 8.430 8.125 8.193 52,368 +0.03(+0.42%)
Nov 20, 2017 8.125 8.294 7.989 8.159 109,942 +0.00(+0.00%)
Nov 17, 2017 8.125 8.306 8.125 8.159 60,328 -0.03(-0.41%)
Nov 16, 2017 8.328 8.565 8.193 8.193 50,078 -0.14(-1.63%)
Nov 15, 2017 8.260 8.463 8.125 8.328 39,239 -0.03(-0.40%)
Nov 14, 2017 8.463 8.499 8.294 8.362 37,313 -0.07(-0.80%)
Nov 13, 2017 8.497 8.522 8.193 8.430 68,094 -0.14(-1.58%)
Nov 10, 2017 8.836 8.870 8.497 8.565 53,353 -0.27(-3.07%)
Nov 09, 2017 8.836 9.073 8.768 8.836 45,187 +0.00(+0.00%)
Nov 08, 2017 8.870 8.971 8.667 8.836 54,267 -0.07(-0.76%)
Nov 07, 2017 8.633 9.107 8.531 8.904 204,772 +0.34(+3.95%)
Nov 06, 2017 8.667 8.667 8.497 8.565 97,222 -0.17(-1.94%)
Nov 03, 2017 8.904 8.937 8.633 8.734 94,661 -0.17(-1.90%)
Nov 02, 2017 8.802 8.971 8.768 8.904 72,018 +0.10(+1.15%)
Nov 01, 2017 9.107 9.140 8.768 8.802 63,551 -0.17(-1.89%)
Oct 31, 2017 8.768 9.344 8.700 8.971 88,730 +0.17(+1.92%)
Oct 30, 2017 8.836 9.073 8.802 8.802 60,811 -0.10(-1.14%)
Oct 27, 2017 8.870 9.104 8.836 8.904 53,564 +0.00(+0.00%)
Oct 26, 2017 9.005 9.242 8.870 8.904 58,679 -0.10(-1.13%)
Oct 25, 2017 9.377 9.455 9.005 9.005 52,882 -0.30(-3.27%)
Oct 24, 2017 9.310 9.648 9.310 9.310 48,465 -0.03(-0.36%)
Oct 23, 2017 9.174 9.411 8.971 9.344 133,449 +0.17(+1.85%)
Oct 20, 2017 9.479 9.614 9.107 9.174 168,752 -0.30(-3.21%)
Oct 19, 2017 10.36 10.36 9.445 9.479 145,759 -1.02(-9.68%)
Oct 18, 2017 10.49 10.60 10.49 10.49 37,867 +0.00(+0.00%)
Oct 17, 2017 10.80 10.83 10.36 10.49 123,940 -0.37(-3.43%)
Oct 16, 2017 11.31 11.37 10.83 10.87 93,967 -0.58(-5.03%)
Oct 13, 2017 11.81 11.81 11.37 11.44 95,200 -0.61(-5.06%)
Oct 12, 2017 12.05 12.32 12.04 12.05 42,493 +0.07(+0.56%)
Oct 11, 2017 11.85 12.02 11.78 11.98 31,729 +0.17(+1.43%)
Oct 10, 2017 11.54 11.85 11.54 11.81 16,890 +0.20(+1.75%)
Oct 09, 2017 11.54 11.68 11.51 11.61 17,928 +0.10(+0.88%)
Oct 06, 2017 11.56 11.58 11.41 11.51 27,685 -0.07(-0.59%)
Oct 05, 2017 11.71 11.71 11.51 11.58 20,307 -0.03(-0.29%)
Oct 04, 2017 11.81 11.81 11.51 11.61 32,980 -0.24(-2.00%)
Oct 03, 2017 11.51 11.92 11.48 11.85 56,126 +0.34(+2.94%)
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.