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 (%)
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%)
Dec 01, 2016 11.27 11.46 11.26 11.43 35,866 +0.13(+1.11%)
Nov 30, 2016 11.27 11.37 11.18 11.30 74,900 +0.01(+0.06%)
Nov 29, 2016 11.27 11.37 11.21 11.30 36,569 +0.09(+0.78%)
Nov 28, 2016 11.30 11.40 11.19 11.21 30,314 -0.13(-1.11%)
Nov 25, 2016 11.33 11.38 11.21 11.33 14,122 +0.06(+0.56%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.69(-5.76%)
Nov 22, 2016 11.80 12.09 11.80 11.96 34,689 +0.03(+0.26%)
Nov 21, 2016 11.80 11.93 11.71 11.93 18,959 +0.06(+0.53%)
Nov 18, 2016 11.87 11.90 11.80 11.87 30,189 +0.01(+0.05%)
Nov 17, 2016 11.55 11.83 11.55 11.86 112,074 +0.31(+2.66%)
Nov 16, 2016 11.49 11.58 11.40 11.55 31,545 +0.09(+0.82%)
Nov 15, 2016 11.43 11.55 11.40 11.46 25,652 -0.06(-0.54%)
Nov 14, 2016 11.40 11.52 11.33 11.52 36,288 +0.13(+1.10%)
Nov 11, 2016 11.33 11.46 11.30 11.40 57,881 +0.03(+0.28%)
Nov 10, 2016 10.96 11.40 10.90 11.37 78,455 +0.41(+3.71%)
Nov 09, 2016 10.93 10.96 10.86 10.96 32,561 +0.03(+0.29%)
Nov 08, 2016 10.99 11.02 10.90 10.93 42,888 -0.06(-0.51%)
Nov 07, 2016 10.99 11.05 10.94 10.98 33,030 +0.03(+0.23%)
Nov 04, 2016 10.96 11.02 10.96 10.96 19,965 +0.00(+0.00%)
Nov 03, 2016 11.02 11.02 10.96 10.96 31,259 +0.00(+0.00%)
Nov 02, 2016 11.05 11.05 10.96 10.96 31,048 -0.09(-0.85%)
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.