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 (%)
Feb 28, 2017 12.70 12.83 12.60 12.70 59,634 +0.03(+0.25%)
Feb 27, 2017 12.99 12.99 12.54 12.67 57,626 -0.29(-2.24%)
Feb 24, 2017 12.86 12.99 12.76 12.96 47,442 +0.06(+0.45%)
Feb 23, 2017 12.96 12.96 12.68 12.90 140,751 +0.06(+0.49%)
Feb 22, 2017 12.99 13.05 12.77 12.84 58,512 -0.09(-0.73%)
Feb 21, 2017 12.87 13.01 12.74 12.93 115,534 +0.03(+0.24%)
Feb 17, 2017 12.90 12.90 12.90 0 +0.06(+0.49%)
Feb 16, 2017 12.52 12.84 12.51 12.84 91,594 +0.25(+1.99%)
Feb 15, 2017 12.49 12.59 12.37 12.59 53,834 +0.16(+1.26%)
Feb 14, 2017 12.18 12.52 12.18 12.43 116,002 +0.28(+2.32%)
Feb 13, 2017 11.93 12.18 11.93 12.15 52,070 +0.25(+2.11%)
Feb 10, 2017 11.96 12.02 11.80 11.90 31,812 +0.00(+0.00%)
Feb 09, 2017 11.90 12.05 11.82 11.90 46,098 +0.16(+1.33%)
Feb 08, 2017 11.87 11.90 11.71 11.74 27,473 -0.13(-1.06%)
Feb 07, 2017 11.90 11.90 11.85 11.87 29,236 +0.00(+0.00%)
Feb 06, 2017 11.83 11.90 11.83 11.87 42,056 +0.09(+0.80%)
Feb 03, 2017 11.99 11.99 11.77 11.77 28,000 -0.03(-0.27%)
Feb 02, 2017 12.37 12.46 11.77 11.80 42,751 +0.06(+0.53%)
Feb 01, 2017 11.99 12.05 11.71 11.74 25,765 -0.19(-1.57%)
Jan 31, 2017 11.87 11.96 11.74 11.93 21,340 +0.06(+0.53%)
Jan 30, 2017 12.05 12.05 11.83 11.87 15,177 -0.25(-2.07%)
Jan 27, 2017 11.96 12.15 11.96 12.12 22,209 +0.16(+1.31%)
Jan 26, 2017 12.09 12.09 11.93 11.96 12,530 -0.16(-1.29%)
Jan 25, 2017 11.99 12.12 11.99 12.12 11,372 +0.09(+0.78%)
Jan 24, 2017 11.87 12.05 11.87 12.02 13,026 +0.16(+1.32%)
Jan 23, 2017 11.83 11.90 11.80 11.87 22,814 +0.06(+0.53%)
Jan 20, 2017 11.68 11.83 11.68 11.80 25,313 +0.09(+0.80%)
Jan 19, 2017 11.77 11.78 11.68 11.71 26,155 -0.03(-0.27%)
Jan 18, 2017 11.68 11.80 11.68 11.74 15,949 +0.09(+0.81%)
Jan 17, 2017 11.71 11.74 11.65 11.65 18,894 -0.06(-0.53%)
Jan 13, 2017 11.71 11.71 11.71 0 +0.06(+0.54%)
Jan 12, 2017 11.74 11.77 11.62 11.65 17,999 -0.03(-0.27%)
Jan 11, 2017 11.79 11.80 11.65 11.68 11,381 -0.03(-0.27%)
Jan 10, 2017 11.71 11.74 11.65 11.71 28,108 +0.00(+0.00%)
Jan 09, 2017 11.77 11.77 11.71 11.71 9,963 -0.09(-0.80%)
Jan 06, 2017 11.71 11.83 11.68 11.80 20,112 +0.13(+1.07%)
Jan 05, 2017 11.74 11.77 11.68 11.68 23,084 -0.06(-0.53%)
Jan 04, 2017 11.55 11.83 11.55 11.74 35,657 +0.25(+2.18%)
Jan 03, 2017 11.58 11.58 11.40 11.49 15,961 -0.06(-0.54%)
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%)
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.