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 (%)
Mar 30, 2020 6.720 6.720 6.720 0 -0.09(-1.32%)
Mar 27, 2020 6.570 6.840 6.570 6.810 59,300 +0.22(+3.34%)
Mar 26, 2020 6.540 6.610 6.500 6.590 72,154 -0.05(-0.75%)
Mar 25, 2020 6.530 6.675 6.530 6.640 33,686 +0.11(+1.68%)
Mar 24, 2020 6.480 6.540 6.400 6.530 60,246 +0.20(+3.16%)
Mar 23, 2020 6.320 6.400 6.250 6.330 39,711 -0.04(-0.63%)
Mar 20, 2020 6.250 6.400 6.150 6.370 107,600 +0.09(+1.43%)
Mar 19, 2020 6.330 6.351 6.050 6.280 91,474 -0.02(-0.32%)
Mar 18, 2020 6.650 7.000 6.280 6.300 119,178 -0.62(-8.96%)
Mar 17, 2020 7.060 7.120 6.840 6.920 81,568 -0.14(-1.98%)
Mar 16, 2020 6.880 7.130 6.810 7.060 61,017 -0.14(-1.94%)
Mar 13, 2020 7.100 7.210 7.100 7.200 67,200 +0.05(+0.70%)
Mar 12, 2020 6.990 7.150 6.890 7.150 57,346 +0.05(+0.70%)
Mar 11, 2020 7.000 7.170 7.000 7.100 304,349 +0.10(+1.50%)
Mar 10, 2020 7.300 7.300 6.900 6.995 66,050 +0.03(+0.36%)
Mar 09, 2020 6.860 6.970 6.650 6.970 36,017 +0.05(+0.72%)
Mar 06, 2020 6.880 6.940 6.860 6.920 7,500 -0.05(-0.72%)
Mar 05, 2020 6.940 6.970 6.900 6.970 12,952 +0.03(+0.43%)
Mar 04, 2020 6.980 6.980 6.931 6.940 2,971 +0.01(+0.14%)
Mar 03, 2020 6.910 6.940 6.900 6.930 5,818 -0.02(-0.29%)
Mar 02, 2020 6.900 6.950 6.900 6.950 12,356 +0.01(+0.14%)
Feb 28, 2020 6.960 6.982 6.900 6.940 35,000 -0.04(-0.57%)
Feb 27, 2020 6.990 7.000 6.960 6.980 36,208 -0.01(-0.14%)
Feb 26, 2020 6.990 7.000 6.980 6.990 81,483 +0.01(+0.14%)
Feb 25, 2020 6.980 6.995 6.980 6.980 12,433 +0.00(+0.00%)
Feb 24, 2020 6.980 7.000 6.980 6.980 4,625 -0.02(-0.29%)
Feb 21, 2020 7.019 7.019 7.000 7.000 1,300 -0.01(-0.09%)
Feb 20, 2020 7.020 7.020 7.000 7.006 6,117 -0.03(-0.48%)
Feb 19, 2020 7.030 7.040 7.025 7.040 6,262 +0.01(+0.14%)
Feb 18, 2020 7.020 7.088 7.020 7.030 5,790 -0.04(-0.57%)
Feb 14, 2020 7.050 7.070 7.050 7.070 700 +0.02(+0.28%)
Feb 13, 2020 7.060 7.080 7.050 7.050 1,741 -0.01(-0.14%)
Feb 12, 2020 7.110 7.110 7.020 7.060 9,094 -0.01(-0.14%)
Feb 11, 2020 7.065 7.100 7.065 7.070 9,730 -0.01(-0.07%)
Feb 10, 2020 7.050 7.090 7.050 7.075 6,323 -0.01(-0.14%)
Feb 07, 2020 7.047 7.090 7.047 7.085 9,000 +0.01(+0.21%)
Feb 06, 2020 7.070 7.120 7.040 7.070 8,077 -0.02(-0.28%)
Feb 05, 2020 7.070 7.140 7.055 7.090 8,500 +0.00(+0.00%)
Feb 04, 2020 7.000 7.100 6.980 7.090 20,693 +0.11(+1.57%)
Feb 03, 2020 7.070 7.070 6.980 6.980 13,778 +0.00(+0.00%)
Jan 31, 2020 7.000 7.090 6.980 6.980 30,100 +0.12(+1.75%)
Jan 30, 2020 6.830 6.900 6.820 6.860 5,796 +0.01(+0.15%)
Jan 29, 2020 6.890 6.970 6.800 6.850 131,564 -0.08(-1.15%)
Jan 28, 2020 6.920 6.970 6.915 6.930 96,375 +0.04(+0.58%)
Jan 27, 2020 6.900 6.940 6.890 6.890 24,959 -0.05(-0.72%)
Jan 24, 2020 6.950 6.965 6.915 6.940 7,700 +0.01(+0.14%)
Jan 23, 2020 6.930 6.935 6.930 6.930 2,706 +0.00(+0.06%)
Jan 22, 2020 6.900 6.930 6.900 6.926 18,349 +0.01(+0.09%)
Jan 21, 2020 6.920 6.940 6.900 6.920 9,977 +0.00(+0.00%)
Jan 17, 2020 6.920 6.950 6.900 6.920 4,600 -0.01(-0.14%)
Jan 16, 2020 6.860 6.930 6.850 6.930 13,771 +0.00(+0.07%)
Jan 15, 2020 6.900 6.930 6.900 6.925 5,727 +0.02(+0.36%)
Jan 14, 2020 6.940 6.940 6.900 6.900 2,696 +0.01(+0.15%)
Jan 13, 2020 6.887 6.920 6.887 6.890 3,827 -0.03(-0.43%)
Jan 10, 2020 6.910 6.940 6.895 6.920 3,900 +0.01(+0.14%)
Jan 09, 2020 6.920 6.930 6.910 6.910 1,620 -0.01(-0.14%)
Jan 08, 2020 6.918 6.980 6.918 6.920 1,576 +0.03(+0.44%)
Jan 07, 2020 7.000 7.000 6.890 6.890 4,998 -0.10(-1.43%)
Jan 06, 2020 6.840 7.000 6.840 6.990 13,154 +0.05(+0.72%)
Jan 03, 2020 6.870 6.970 6.870 6.940 5,000 +0.09(+1.31%)
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.