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 (%)
Apr 30, 2019 5.531 5.576 5.476 5.576 1,083 -0.01(-0.27%)
Apr 29, 2019 5.434 5.614 5.434 5.591 8,480 +0.16(+3.04%)
Apr 26, 2019 5.493 5.509 5.385 5.426 16,144 -0.08(-1.50%)
Apr 25, 2019 5.644 5.644 5.441 5.509 14,501 -0.15(-2.65%)
Apr 24, 2019 5.659 5.659 5.605 5.659 2,490 +0.03(+0.53%)
Apr 23, 2019 5.464 5.846 5.456 5.629 23,378 +0.20(+3.73%)
Apr 22, 2019 5.348 5.426 5.348 5.426 2,629 -0.02(-0.41%)
Apr 18, 2019 5.464 5.464 5.359 5.449 7,605 -0.04(-0.82%)
Apr 17, 2019 5.501 5.561 5.482 5.494 8,904 +0.07(+1.38%)
Apr 16, 2019 5.434 5.456 5.396 5.419 10,086 +0.13(+2.55%)
Apr 15, 2019 5.306 5.314 5.149 5.284 9,555 -0.02(-0.42%)
Apr 12, 2019 5.314 5.419 5.247 5.306 2,668 -0.01(-0.28%)
Apr 11, 2019 5.329 5.404 5.321 5.321 8,759 +0.04(+0.71%)
Apr 10, 2019 5.239 5.321 5.239 5.284 1,869 +0.01(+0.28%)
Apr 09, 2019 5.269 5.269 5.269 5.269 593 -0.04(-0.85%)
Apr 08, 2019 5.351 5.351 5.280 5.314 3,679 -0.04(-0.70%)
Apr 05, 2019 5.299 5.351 5.206 5.351 2,134 +0.06(+1.13%)
Apr 04, 2019 5.197 5.291 5.197 5.291 9,566 -0.08(-1.53%)
Apr 03, 2019 4.954 5.419 4.954 5.374 8,204 +0.31(+6.22%)
Apr 02, 2019 5.067 5.168 4.999 5.059 4,481 -0.05(-1.03%)
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.