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 (%)
Sep 28, 2018 10.10 10.25 10.10 10.20 10,800 +0.05(+0.49%)
Sep 27, 2018 10.25 10.25 10.10 10.15 20,247 -0.35(-3.33%)
Sep 26, 2018 10.47 10.65 10.35 10.50 56,915 +0.10(+0.96%)
Sep 25, 2018 10.40 10.45 10.35 10.40 19,780 +0.05(+0.48%)
Sep 24, 2018 10.10 10.40 10.10 10.35 59,075 +0.25(+2.48%)
Sep 21, 2018 10.25 10.40 10.10 10.10 48,600 -0.25(-2.42%)
Sep 20, 2018 10.21 10.40 10.21 10.35 14,729 +0.15(+1.47%)
Sep 19, 2018 10.25 10.30 10.20 10.20 15,946 +0.00(+0.00%)
Sep 18, 2018 10.15 10.25 10.10 10.20 30,037 +0.15(+1.49%)
Sep 17, 2018 9.900 10.15 9.850 10.05 28,119 +0.10(+1.01%)
Sep 14, 2018 10.00 10.15 9.850 9.950 10,700 -0.10(-1.00%)
Sep 13, 2018 9.850 10.15 9.850 10.05 16,708 +0.25(+2.55%)
Sep 12, 2018 10.15 10.19 9.800 9.800 29,985 -0.40(-3.92%)
Sep 11, 2018 10.05 10.35 10.05 10.20 37,929 +0.05(+0.49%)
Sep 10, 2018 10.20 10.20 10.07 10.15 24,541 -0.10(-0.98%)
Sep 07, 2018 10.15 10.25 10.15 10.25 8,100 +0.10(+0.99%)
Sep 06, 2018 10.15 10.25 10.15 10.15 11,328 -0.05(-0.49%)
Sep 05, 2018 10.25 10.35 10.10 10.20 9,978 +0.05(+0.49%)
Sep 04, 2018 10.25 10.25 10.05 10.15 17,195 +0.05(+0.50%)
Aug 31, 2018 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2018 10.05 10.15 9.900 10.10 17,582 +0.05(+0.50%)
Aug 29, 2018 10.00 10.10 10.00 10.05 12,891 +0.05(+0.50%)
Aug 28, 2018 9.850 10.10 9.850 10.00 9,234 +0.10(+1.01%)
Aug 27, 2018 9.950 10.15 9.850 9.900 23,249 +0.00(+0.00%)
Aug 24, 2018 9.400 10.00 9.350 9.900 87,300 +0.50(+5.32%)
Aug 23, 2018 9.700 9.750 9.100 9.400 90,177 -0.30(-3.09%)
Aug 22, 2018 10.05 10.05 9.600 9.700 30,473 -0.35(-3.48%)
Aug 21, 2018 10.10 10.20 10.05 10.05 15,436 -0.10(-0.99%)
Aug 20, 2018 10.15 10.35 10.10 10.15 19,366 +0.05(+0.50%)
Aug 17, 2018 9.950 10.20 9.950 10.10 8,900 +0.10(+1.00%)
Aug 16, 2018 9.950 10.05 9.950 10.00 18,686 +0.05(+0.50%)
Aug 15, 2018 9.950 10.05 9.950 9.950 18,665 +0.00(+0.00%)
Aug 14, 2018 10.00 10.10 9.950 9.950 32,785 -0.10(-1.00%)
Aug 13, 2018 10.15 10.15 10.00 10.05 12,130 -0.05(-0.50%)
Aug 10, 2018 10.05 10.15 10.05 10.10 11,400 +0.00(+0.00%)
Aug 09, 2018 10.30 10.30 10.10 10.10 5,238 -0.10(-0.98%)
Aug 08, 2018 10.15 10.35 10.15 10.20 10,251 -0.05(-0.49%)
Aug 07, 2018 10.30 10.35 10.20 10.25 18,078 +0.00(+0.00%)
Aug 06, 2018 10.55 10.55 10.19 10.25 22,485 -0.25(-2.38%)
Aug 03, 2018 10.45 10.50 10.40 10.50 15,900 +0.00(+0.00%)
Aug 02, 2018 10.50 10.60 10.45 10.50 21,500 -0.05(-0.47%)
Aug 01, 2018 10.70 10.90 10.40 10.55 57,037 -0.60(-5.38%)
Jul 31, 2018 10.85 11.50 10.80 11.15 20,460 +0.30(+2.76%)
Jul 30, 2018 10.90 11.30 10.85 10.85 55,298 -0.05(-0.46%)
Jul 27, 2018 11.00 11.35 10.90 10.90 50,100 -0.10(-0.91%)
Jul 26, 2018 11.10 11.30 11.00 11.00 28,352 -0.15(-1.35%)
Jul 25, 2018 11.10 11.20 11.09 11.15 15,578 +0.05(+0.45%)
Jul 24, 2018 11.15 11.15 11.00 11.10 12,115 -0.05(-0.45%)
Jul 23, 2018 11.05 11.15 11.00 11.15 17,212 +0.00(+0.00%)
Jul 20, 2018 11.15 11.20 11.05 11.15 5,881 +0.00(+0.00%)
Jul 19, 2018 11.10 11.25 11.10 11.15 15,472 +0.05(+0.45%)
Jul 18, 2018 11.15 11.20 11.05 11.10 16,031 -0.10(-0.89%)
Jul 17, 2018 11.40 11.40 11.15 11.20 6,527 -0.15(-1.32%)
Jul 16, 2018 11.45 11.71 11.30 11.35 25,536 -0.10(-0.87%)
Jul 13, 2018 11.20 11.50 11.15 11.45 19,860 +0.30(+2.69%)
Jul 12, 2018 11.45 11.45 11.05 11.15 11,414 -0.30(-2.62%)
Jul 11, 2018 11.55 11.60 11.40 11.45 14,818 +0.00(+0.00%)
Jul 10, 2018 11.60 11.85 11.25 11.45 23,529 -0.20(-1.72%)
Jul 09, 2018 11.45 11.70 11.45 11.65 21,409 +0.20(+1.75%)
Jul 06, 2018 11.25 11.70 11.25 11.45 7,146 +0.10(+0.88%)
Jul 05, 2018 11.20 11.45 11.10 11.35 10,253 +0.15(+1.34%)
Jul 03, 2018 11.20 11.20 11.20 0 +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.