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, 2018 8.051 8.086 7.912 8.051 30,044 +0.00(+0.00%)
Apr 27, 2018 8.086 8.086 7.982 8.051 17,479 +0.00(+0.00%)
Apr 26, 2018 8.121 8.121 8.051 8.051 14,648 +0.00(+0.00%)
Apr 25, 2018 8.329 8.329 8.051 8.051 27,850 -0.28(-3.33%)
Apr 24, 2018 8.121 8.520 8.088 8.329 26,526 +0.14(+1.69%)
Apr 23, 2018 8.398 8.502 8.190 8.190 30,893 -0.14(-1.67%)
Apr 20, 2018 8.225 8.364 8.225 8.329 15,041 +0.07(+0.84%)
Apr 19, 2018 8.137 8.329 8.137 8.259 16,035 +0.03(+0.42%)
Apr 18, 2018 8.191 8.329 8.155 8.225 13,082 +0.00(+0.00%)
Apr 17, 2018 8.294 8.329 8.155 8.225 20,907 -0.03(-0.42%)
Apr 16, 2018 8.051 8.363 8.017 8.259 27,781 +0.17(+2.15%)
Apr 13, 2018 8.121 8.190 8.017 8.086 21,356 +0.00(+0.00%)
Apr 12, 2018 8.051 8.208 8.045 8.086 18,898 +0.14(+1.75%)
Apr 11, 2018 8.017 8.017 7.912 7.947 32,985 -0.07(-0.87%)
Apr 10, 2018 8.090 8.090 7.982 8.017 23,937 -0.10(-1.28%)
Apr 09, 2018 8.121 8.121 8.017 8.121 13,175 +0.03(+0.43%)
Apr 06, 2018 8.259 8.294 7.982 8.086 35,244 -0.17(-2.10%)
Apr 05, 2018 8.502 8.502 8.190 8.259 29,446 -0.21(-2.46%)
Apr 04, 2018 8.294 8.502 8.259 8.468 63,353 +0.17(+2.09%)
Apr 03, 2018 8.329 8.433 8.225 8.294 28,174 +0.03(+0.42%)
Apr 02, 2018 8.433 8.641 8.155 8.259 22,869 -0.21(-2.46%)
Mar 29, 2018 8.468 8.468 8.468 0 -0.07(-0.81%)
Mar 28, 2018 8.364 8.572 8.294 8.537 34,882 +0.24(+2.93%)
Mar 27, 2018 8.430 8.531 8.226 8.294 37,953 -0.07(-0.81%)
Mar 26, 2018 8.125 8.463 8.118 8.362 60,132 +0.34(+4.22%)
Mar 23, 2018 8.057 8.193 7.956 8.023 26,246 -0.03(-0.42%)
Mar 22, 2018 8.193 8.260 7.989 8.057 28,850 -0.14(-1.65%)
Mar 21, 2018 8.193 8.347 8.159 8.193 16,964 -0.03(-0.41%)
Mar 20, 2018 8.497 8.497 8.159 8.226 50,272 -0.27(-3.19%)
Mar 19, 2018 8.430 8.497 8.345 8.497 45,436 +0.00(+0.00%)
Mar 16, 2018 7.786 8.497 7.786 8.497 93,817 +0.78(+10.09%)
Mar 15, 2018 7.617 7.719 7.617 7.719 12,734 +0.00(+0.00%)
Mar 14, 2018 7.786 7.787 7.651 7.719 10,133 -0.10(-1.30%)
Mar 13, 2018 7.990 8.023 7.752 7.820 31,794 -0.24(-2.94%)
Mar 12, 2018 8.088 8.125 8.023 8.057 33,628 -0.07(-0.83%)
Mar 09, 2018 8.023 8.159 8.023 8.125 33,340 +0.00(+0.00%)
Mar 08, 2018 8.023 8.125 7.989 8.125 33,938 +0.07(+0.84%)
Mar 07, 2018 8.091 7.796 8.057 24,732 +0.20(+2.59%)
Mar 06, 2018 7.719 7.854 7.651 7.854 21,824 +0.14(+1.75%)
Mar 05, 2018 7.516 7.820 7.516 7.719 24,232 +0.10(+1.33%)
Mar 02, 2018 7.617 7.651 7.549 7.617 26,230 -0.03(-0.44%)
Mar 01, 2018 7.549 7.685 7.448 7.651 50,930 +0.14(+1.80%)
Feb 28, 2018 7.583 7.583 7.448 7.516 60,268 -0.07(-0.89%)
Feb 27, 2018 7.651 7.651 7.516 7.583 39,091 -0.10(-1.32%)
Feb 26, 2018 7.820 7.820 7.617 7.685 48,925 -0.14(-1.73%)
Feb 23, 2018 7.617 7.854 7.612 7.820 55,643 +0.24(+3.13%)
Feb 22, 2018 7.617 7.852 7.549 7.583 38,534 +0.00(+0.00%)
Feb 21, 2018 7.549 7.786 7.549 7.583 25,227 +0.03(+0.45%)
Feb 20, 2018 7.617 7.651 7.516 7.549 41,810 -0.03(-0.45%)
Feb 16, 2018 7.583 7.583 7.583 0 +0.00(+0.00%)
Feb 15, 2018 7.685 7.752 7.516 7.583 51,148 -0.03(-0.44%)
Feb 14, 2018 7.617 7.769 7.583 7.617 52,074 -0.03(-0.44%)
Feb 13, 2018 7.820 7.854 7.622 7.651 27,008 -0.17(-2.16%)
Feb 12, 2018 7.719 7.888 7.719 7.820 34,700 +0.07(+0.87%)
Feb 09, 2018 7.719 7.888 7.685 7.752 50,498 +0.03(+0.44%)
Feb 08, 2018 7.820 7.956 7.685 7.719 43,716 -0.07(-0.87%)
Feb 07, 2018 7.786 8.023 7.719 7.786 46,590 +0.00(+0.00%)
Feb 06, 2018 7.786 8.125 7.617 7.786 102,787 -0.14(-1.71%)
Feb 05, 2018 8.023 8.057 7.854 7.922 72,398 -0.10(-1.27%)
Feb 02, 2018 8.125 8.159 7.854 8.023 93,524 -0.10(-1.25%)
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.